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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 1,128 | 1,129 | 1,118 | 1,125 | ±0 | ±0% | 2,400 |
| 2022/01/14 | 1,142 | 1,142 | 1,113 | 1,125 | -11 | -1% | 2,400 |
| 2022/01/13 | 1,145 | 1,145 | 1,130 | 1,136 | +21 | +1.9% | 1,700 |
| 2022/01/12 | 1,136 | 1,140 | 1,080 | 1,115 | -25 | -2.2% | 11,300 |
| 2022/01/11 | 1,114 | 1,150 | 1,114 | 1,140 | +25 | +2.2% | 8,000 |
| 2022/01/07 | 1,096 | 1,115 | 1,096 | 1,115 | +20 | +1.8% | 700 |
| 2022/01/06 | 1,095 | 1,127 | 1,094 | 1,095 | -8 | -0.7% | 10,200 |
| 2022/01/05 | 1,109 | 1,110 | 1,095 | 1,103 | ±0 | ±0% | 9,000 |
| 2022/01/04 | 1,101 | 1,118 | 1,101 | 1,103 | +3 | +0.3% | 6,400 |
| 2021/12/30 | 1,085 | 1,100 | 1,078 | 1,100 | +22 | +2% | 2,700 |
| 2021/12/29 | 1,097 | 1,099 | 1,045 | 1,078 | -19 | -1.7% | 5,700 |
| 2021/12/28 | 1,067 | 1,135 | 1,067 | 1,097 | +13 | +1.2% | 11,100 |
| 2021/12/27 | 1,025 | 1,085 | 1,025 | 1,084 | +62 | +6.1% | 10,100 |
| 2021/12/24 | 1,035 | 1,048 | 1,001 | 1,022 | -4 | -0.4% | 13,800 |
| 2021/12/23 | 1,033 | 1,037 | 1,000 | 1,026 | -13 | -1.3% | 3,300 |
| 2021/12/22 | 1,020 | 1,046 | 1,012 | 1,039 | +20 | +2% | 2,800 |
| 2021/12/21 | 1,051 | 1,051 | 963 | 1,019 | -32 | -3% | 15,300 |
| 2021/12/20 | 1,108 | 1,108 | 1,033 | 1,051 | -57 | -5.1% | 5,400 |
851～
900
件表示中 / 3768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 | 151,000円 | +1.0% | +163.0% | 3.31% | 33.10倍 | 1.03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 |
| ＢＲＨＤ | 34,200円 | +0.6% | +1.1% | 4.68% | 11.89倍 | 1.03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 |
| ノバック | 272,300円 | +23.6% | +56.6% | 4.41% | 16.12倍 | 0.77倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| ナカボーテック | 533,000円 | -1.5% | -12.3% | 4.88% | 14.22倍 | 1.50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 |
| 大盛工業 | 73,500円 | +7.1% | +22.2% | 1.36% | 26.57倍 | 2.41倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
市場注目の銘柄
チャート関連のコラム
