三井住建道路の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,076 | 1,090 | 1,065 | 1,076 | -6 | -0.6% | 4,000 |
| 2022/03/30 | 1,104 | 1,104 | 1,070 | 1,082 | -23 | -2.1% | 7,400 |
| 2022/03/29 | 1,092 | 1,114 | 1,092 | 1,105 | +2 | +0.2% | 2,500 |
| 2022/03/28 | 1,077 | 1,109 | 1,077 | 1,103 | +19 | +1.8% | 2,900 |
| 2022/03/25 | 1,072 | 1,096 | 1,072 | 1,084 | +13 | +1.2% | 6,700 |
| 2022/03/24 | 1,078 | 1,100 | 1,063 | 1,071 | -7 | -0.6% | 20,200 |
| 2022/03/23 | 1,077 | 1,097 | 1,061 | 1,078 | -1 | -0.1% | 14,100 |
| 2022/03/22 | 1,109 | 1,109 | 1,071 | 1,079 | -21 | -1.9% | 13,200 |
| 2022/03/18 | 1,077 | 1,100 | 1,070 | 1,100 | +23 | +2.1% | 7,000 |
| 2022/03/17 | 1,080 | 1,103 | 1,075 | 1,077 | +7 | +0.7% | 7,000 |
| 2022/03/16 | 1,077 | 1,086 | 1,070 | 1,070 | -10 | -0.9% | 2,800 |
| 2022/03/15 | 1,088 | 1,116 | 1,076 | 1,080 | -6 | -0.6% | 4,400 |
| 2022/03/14 | 1,077 | 1,094 | 1,077 | 1,086 | +9 | +0.8% | 1,700 |
| 2022/03/11 | 1,083 | 1,092 | 1,076 | 1,077 | -8 | -0.7% | 1,600 |
| 2022/03/10 | 1,091 | 1,100 | 1,085 | 1,085 | -5 | -0.5% | 900 |
| 2022/03/09 | 1,055 | 1,092 | 1,053 | 1,090 | +33 | +3.1% | 1,400 |
| 2022/03/08 | 1,095 | 1,101 | 1,054 | 1,057 | -53 | -4.8% | 7,300 |
| 2022/03/07 | 1,142 | 1,142 | 1,110 | 1,110 | -42 | -3.6% | 2,600 |
| 2022/03/04 | 1,127 | 1,152 | 1,127 | 1,152 | +16 | +1.4% | 300 |
| 2022/03/03 | 1,114 | 1,140 | 1,114 | 1,136 | +7 | +0.6% | 800 |
| 2022/03/02 | 1,130 | 1,136 | 1,110 | 1,129 | -1 | -0.1% | 3,500 |
| 2022/03/01 | 1,137 | 1,137 | 1,110 | 1,130 | +1 | +0.1% | 2,800 |
| 2022/02/28 | 1,084 | 1,134 | 1,084 | 1,129 | +17 | +1.5% | 4,000 |
| 2022/02/25 | 1,110 | 1,148 | 1,107 | 1,112 | +8 | +0.7% | 8,500 |
| 2022/02/24 | 1,170 | 1,170 | 1,091 | 1,104 | -63 | -5.4% | 9,500 |
| 2022/02/22 | 1,166 | 1,167 | 1,133 | 1,167 | +17 | +1.5% | 2,300 |
| 2022/02/21 | 1,163 | 1,163 | 1,135 | 1,150 | +3 | +0.3% | 3,500 |
| 2022/02/18 | 1,115 | 1,147 | 1,098 | 1,147 | +32 | +2.9% | 4,200 |
| 2022/02/17 | 1,110 | 1,115 | 1,086 | 1,115 | +13 | +1.2% | 1,600 |
| 2022/02/16 | 1,080 | 1,103 | 1,080 | 1,102 | +22 | +2% | 1,900 |
| 2022/02/15 | 1,056 | 1,080 | 1,056 | 1,080 | -6 | -0.6% | 3,200 |
| 2022/02/14 | 1,072 | 1,086 | 1,055 | 1,086 | -1 | -0.1% | 6,500 |
| 2022/02/10 | 1,090 | 1,099 | 1,079 | 1,087 | -33 | -2.9% | 13,500 |
| 2022/02/09 | 1,155 | 1,156 | 1,071 | 1,120 | -20 | -1.8% | 28,500 |
| 2022/02/08 | 1,138 | 1,150 | 1,126 | 1,140 | +2 | +0.2% | 5,000 |
| 2022/02/07 | 1,128 | 1,146 | 1,104 | 1,138 | +40 | +3.6% | 8,300 |
| 2022/02/04 | 1,129 | 1,129 | 1,090 | 1,098 | -3 | -0.3% | 3,500 |
| 2022/02/03 | 1,092 | 1,115 | 1,092 | 1,101 | +9 | +0.8% | 1,200 |
| 2022/02/02 | 1,111 | 1,111 | 1,090 | 1,092 | +2 | +0.2% | 2,700 |
| 2022/02/01 | 1,100 | 1,115 | 1,055 | 1,090 | ±0 | ±0% | 6,000 |
| 2022/01/31 | 1,099 | 1,112 | 1,090 | 1,090 | -9 | -0.8% | 1,400 |
| 2022/01/28 | 1,091 | 1,099 | 1,091 | 1,099 | - | - | 600 |
| 2022/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/26 | 1,085 | 1,097 | 1,067 | 1,086 | -5 | -0.5% | 2,500 |
| 2022/01/25 | 1,076 | 1,127 | 1,072 | 1,091 | +9 | +0.8% | 3,100 |
| 2022/01/24 | 1,070 | 1,089 | 1,070 | 1,082 | -7 | -0.6% | 2,100 |
| 2022/01/21 | 1,109 | 1,109 | 1,073 | 1,089 | -20 | -1.8% | 10,800 |
| 2022/01/20 | 1,113 | 1,129 | 1,108 | 1,109 | +3 | +0.3% | 2,200 |
| 2022/01/19 | 1,105 | 1,111 | 1,095 | 1,106 | ±0 | ±0% | 5,000 |
| 2022/01/18 | 1,136 | 1,136 | 1,103 | 1,106 | -19 | -1.7% | 2,500 |
801～
850
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「三住道路」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三住道路 | 155,600円 | +1.0% | +163.0% | 3.21% | 34.05倍 | 1.05倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| 第一カッター | 128,500円 | -4.2% | -39.8% | 3.11% | 11.81倍 | 0.78倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| ＢＲＨＤ | 32,500円 | +0.6% | +1.1% | 4.92% | 11.23倍 | 0.97倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| ナカボーテック | 540,000円 | -1.5% | -12.3% | 4.81% | 14.39倍 | 1.52倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
| サンテック | 87,400円 | -11.6% | -16.6% | 4.58% | 8.39倍 | 0.44倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
市場注目の銘柄
チャート関連のコラム
