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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,275 | 1,315 | 1,270 | 1,291 | +16 | +1.3% | 22,400 |
| 2025/02/17 | 1,212 | 1,298 | 1,212 | 1,275 | +58 | +4.8% | 27,300 |
| 2025/02/14 | 1,267 | 1,278 | 1,210 | 1,217 | -53 | -4.2% | 14,900 |
| 2025/02/13 | 1,248 | 1,280 | 1,198 | 1,270 | +20 | +1.6% | 51,100 |
| 2025/02/12 | 1,294 | 1,294 | 1,134 | 1,250 | -24 | -1.9% | 111,600 |
| 2025/02/10 | 1,231 | 1,274 | 1,230 | 1,274 | +43 | +3.5% | 15,200 |
| 2025/02/07 | 1,202 | 1,254 | 1,202 | 1,231 | +30 | +2.5% | 15,800 |
| 2025/02/06 | 1,191 | 1,218 | 1,191 | 1,201 | +13 | +1.1% | 16,600 |
| 2025/02/05 | 1,179 | 1,192 | 1,179 | 1,188 | +9 | +0.8% | 3,300 |
| 2025/02/04 | 1,177 | 1,195 | 1,155 | 1,179 | +29 | +2.5% | 10,200 |
| 2025/02/03 | 1,152 | 1,177 | 1,146 | 1,150 | -2 | -0.2% | 13,200 |
| 2025/01/31 | 1,159 | 1,160 | 1,149 | 1,152 | -14 | -1.2% | 8,000 |
| 2025/01/30 | 1,160 | 1,167 | 1,157 | 1,166 | +1 | +0.1% | 4,100 |
| 2025/01/29 | 1,149 | 1,165 | 1,140 | 1,165 | +18 | +1.6% | 11,400 |
| 2025/01/28 | 1,140 | 1,148 | 1,128 | 1,147 | +4 | +0.3% | 6,400 |
| 2025/01/27 | 1,148 | 1,148 | 1,126 | 1,143 | +19 | +1.7% | 6,000 |
| 2025/01/24 | 1,135 | 1,135 | 1,120 | 1,124 | -15 | -1.3% | 23,800 |
| 2025/01/23 | 1,117 | 1,139 | 1,111 | 1,139 | +16 | +1.4% | 39,700 |
| 2025/01/22 | 1,144 | 1,145 | 1,098 | 1,123 | -17 | -1.5% | 16,700 |
| 2025/01/21 | 1,077 | 1,195 | 1,074 | 1,140 | +71 | +6.6% | 37,700 |
| 2025/01/20 | 1,087 | 1,087 | 1,069 | 1,069 | -11 | -1% | 16,800 |
| 2025/01/17 | 1,063 | 1,080 | 1,060 | 1,080 | +17 | +1.6% | 6,900 |
| 2025/01/16 | 1,047 | 1,071 | 1,047 | 1,063 | +15 | +1.4% | 8,100 |
| 2025/01/15 | 1,051 | 1,052 | 1,047 | 1,048 | -7 | -0.7% | 5,400 |
| 2025/01/14 | 1,061 | 1,065 | 1,045 | 1,055 | -6 | -0.6% | 7,000 |
| 2025/01/10 | 1,052 | 1,061 | 1,051 | 1,061 | +9 | +0.9% | 5,700 |
| 2025/01/09 | 1,061 | 1,061 | 1,052 | 1,052 | -8 | -0.8% | 3,700 |
| 2025/01/08 | 1,058 | 1,064 | 1,056 | 1,060 | -2 | -0.2% | 2,500 |
| 2025/01/07 | 1,075 | 1,075 | 1,060 | 1,062 | -6 | -0.6% | 12,800 |
| 2025/01/06 | 1,065 | 1,085 | 1,065 | 1,068 | -1 | -0.1% | 16,400 |
| 2024/12/30 | 1,071 | 1,071 | 1,060 | 1,069 | +4 | +0.4% | 3,000 |
| 2024/12/27 | 1,064 | 1,084 | 1,061 | 1,065 | +1 | +0.1% | 3,300 |
| 2024/12/26 | 1,077 | 1,080 | 1,061 | 1,064 | -16 | -1.5% | 9,400 |
| 2024/12/25 | 1,070 | 1,080 | 1,058 | 1,080 | +10 | +0.9% | 4,900 |
| 2024/12/24 | 1,092 | 1,092 | 1,069 | 1,070 | +4 | +0.4% | 4,700 |
| 2024/12/23 | 1,063 | 1,066 | 1,056 | 1,066 | +2 | +0.2% | 2,500 |
| 2024/12/20 | 1,068 | 1,070 | 1,052 | 1,064 | -2 | -0.2% | 6,600 |
| 2024/12/19 | 1,046 | 1,066 | 1,044 | 1,066 | -10 | -0.9% | 13,500 |
| 2024/12/18 | 1,072 | 1,080 | 1,071 | 1,076 | +4 | +0.4% | 3,600 |
| 2024/12/17 | 1,053 | 1,073 | 1,053 | 1,072 | +17 | +1.6% | 7,200 |
| 2024/12/16 | 1,048 | 1,057 | 1,043 | 1,055 | +7 | +0.7% | 8,800 |
| 2024/12/13 | 1,058 | 1,058 | 1,042 | 1,048 | -12 | -1.1% | 12,300 |
| 2024/12/12 | 1,062 | 1,062 | 1,055 | 1,060 | -4 | -0.4% | 4,800 |
| 2024/12/11 | 1,063 | 1,064 | 1,054 | 1,064 | +1 | +0.1% | 17,900 |
| 2024/12/10 | 1,080 | 1,081 | 1,063 | 1,063 | -13 | -1.2% | 10,000 |
| 2024/12/09 | 1,063 | 1,076 | 1,050 | 1,076 | +17 | +1.6% | 10,900 |
| 2024/12/06 | 1,046 | 1,059 | 1,046 | 1,059 | +13 | +1.2% | 14,600 |
| 2024/12/05 | 1,048 | 1,050 | 1,036 | 1,046 | -6 | -0.6% | 4,100 |
| 2024/12/04 | 1,045 | 1,059 | 1,043 | 1,052 | -9 | -0.8% | 8,000 |
| 2024/12/03 | 1,074 | 1,074 | 1,055 | 1,061 | -13 | -1.2% | 4,600 |
51～
100
件表示中 / 3692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 | 132,100円 | -2.6% | -74.2% | 3.03% | 73.59倍 | 0.93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 |
| ファーストコポ | 94,600円 | +45.7% | +68.8% | 4.44% | 6.89倍 | 1.24倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| ノバック | 239,600円 | -19.8% | -3.3% | 5.01% | 25.71倍 | 0.68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 |
| ＴＡＮＡＫＥＮ | 137,400円 | +12.4% | +22.0% | 3.64% | 9.19倍 | 1.63倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| 高田工 | 149,000円 | +9.1% | -16.1% | 3.36% | 8.09倍 | 0.63倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
市場注目の銘柄
チャート関連のコラム
