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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,205 | 1,239 | 1,205 | 1,228 | +25 | +2.1% | 33,300 |
| 2024/02/27 | 1,201 | 1,214 | 1,193 | 1,203 | +2 | +0.2% | 6,200 |
| 2024/02/26 | 1,212 | 1,213 | 1,190 | 1,201 | -12 | -1% | 9,300 |
| 2024/02/22 | 1,223 | 1,223 | 1,202 | 1,213 | -10 | -0.8% | 13,100 |
| 2024/02/21 | 1,212 | 1,223 | 1,196 | 1,223 | +23 | +1.9% | 24,600 |
| 2024/02/20 | 1,216 | 1,216 | 1,196 | 1,200 | -4 | -0.3% | 13,300 |
| 2024/02/19 | 1,169 | 1,220 | 1,169 | 1,204 | +45 | +3.9% | 39,700 |
| 2024/02/16 | 1,150 | 1,179 | 1,150 | 1,159 | +11 | +1% | 8,200 |
| 2024/02/15 | 1,173 | 1,173 | 1,145 | 1,148 | -25 | -2.1% | 9,000 |
| 2024/02/14 | 1,163 | 1,175 | 1,156 | 1,173 | +7 | +0.6% | 13,100 |
| 2024/02/13 | 1,142 | 1,168 | 1,141 | 1,166 | +24 | +2.1% | 9,700 |
| 2024/02/09 | 1,171 | 1,175 | 1,130 | 1,142 | -34 | -2.9% | 29,400 |
| 2024/02/08 | 1,188 | 1,208 | 1,162 | 1,176 | -17 | -1.4% | 64,500 |
| 2024/02/07 | 1,215 | 1,224 | 1,188 | 1,193 | -16 | -1.3% | 116,000 |
| 2024/02/06 | 1,185 | 1,219 | 1,180 | 1,209 | +24 | +2% | 77,500 |
| 2024/02/05 | 1,191 | 1,193 | 1,175 | 1,185 | -6 | -0.5% | 10,200 |
| 2024/02/02 | 1,196 | 1,197 | 1,174 | 1,191 | -1 | -0.1% | 34,500 |
| 2024/02/01 | 1,162 | 1,195 | 1,155 | 1,192 | +26 | +2.2% | 26,000 |
| 2024/01/31 | 1,136 | 1,166 | 1,134 | 1,166 | +30 | +2.6% | 22,100 |
| 2024/01/30 | 1,142 | 1,148 | 1,133 | 1,136 | -6 | -0.5% | 8,700 |
| 2024/01/29 | 1,147 | 1,149 | 1,130 | 1,142 | -1 | -0.1% | 14,600 |
| 2024/01/26 | 1,127 | 1,148 | 1,127 | 1,143 | +17 | +1.5% | 20,100 |
| 2024/01/25 | 1,122 | 1,131 | 1,108 | 1,126 | +19 | +1.7% | 23,600 |
| 2024/01/24 | 1,120 | 1,120 | 1,106 | 1,107 | -16 | -1.4% | 6,200 |
| 2024/01/23 | 1,120 | 1,123 | 1,109 | 1,123 | +14 | +1.3% | 10,100 |
| 2024/01/22 | 1,093 | 1,126 | 1,092 | 1,109 | +16 | +1.5% | 39,500 |
| 2024/01/19 | 1,119 | 1,124 | 1,086 | 1,093 | -26 | -2.3% | 24,600 |
| 2024/01/18 | 1,130 | 1,134 | 1,107 | 1,119 | -9 | -0.8% | 13,100 |
| 2024/01/17 | 1,111 | 1,130 | 1,111 | 1,128 | +15 | +1.3% | 15,600 |
| 2024/01/16 | 1,104 | 1,137 | 1,100 | 1,113 | +9 | +0.8% | 21,200 |
| 2024/01/15 | 1,115 | 1,123 | 1,090 | 1,104 | -9 | -0.8% | 30,600 |
| 2024/01/12 | 1,103 | 1,113 | 1,090 | 1,113 | +29 | +2.7% | 32,600 |
| 2024/01/11 | 1,100 | 1,100 | 1,079 | 1,084 | -7 | -0.6% | 17,900 |
| 2024/01/10 | 1,095 | 1,118 | 1,089 | 1,091 | -7 | -0.6% | 28,600 |
| 2024/01/09 | 1,065 | 1,124 | 1,059 | 1,098 | +56 | +5.4% | 85,900 |
| 2024/01/05 | 1,041 | 1,056 | 1,041 | 1,042 | +3 | +0.3% | 36,100 |
| 2024/01/04 | 1,082 | 1,098 | 1,036 | 1,039 | +17 | +1.7% | 158,500 |
| 2023/12/29 | 1,038 | 1,038 | 1,022 | 1,022 | -3 | -0.3% | 19,000 |
| 2023/12/28 | 1,043 | 1,043 | 1,017 | 1,025 | ±0 | ±0% | 16,900 |
| 2023/12/27 | 1,028 | 1,033 | 1,012 | 1,025 | -3 | -0.3% | 20,900 |
| 2023/12/26 | 1,031 | 1,050 | 1,020 | 1,028 | +8 | +0.8% | 15,500 |
| 2023/12/25 | 1,010 | 1,045 | 1,010 | 1,020 | +10 | +1% | 23,600 |
| 2023/12/22 | 1,012 | 1,012 | 1,010 | 1,010 | -2 | -0.2% | 11,300 |
| 2023/12/21 | 1,019 | 1,019 | 1,007 | 1,012 | -8 | -0.8% | 7,700 |
| 2023/12/20 | 1,019 | 1,020 | 1,012 | 1,020 | +1 | +0.1% | 5,400 |
| 2023/12/19 | 1,016 | 1,020 | 1,010 | 1,019 | +3 | +0.3% | 5,200 |
| 2023/12/18 | 1,019 | 1,027 | 1,010 | 1,016 | -3 | -0.3% | 5,800 |
| 2023/12/15 | 1,012 | 1,023 | 1,008 | 1,019 | +10 | +1% | 5,100 |
| 2023/12/14 | 1,018 | 1,023 | 1,003 | 1,009 | -10 | -1% | 16,500 |
| 2023/12/13 | 1,012 | 1,020 | 1,012 | 1,019 | +5 | +0.5% | 6,500 |
51～
100
件表示中 / 3454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 | 105,300円 | +1.6% | +8.1% | 3.80% | 14.02倍 | 0.71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 |
| 森 組 | 31,600円 | +19.8% | +25.8% | 4.43% | 15.23倍 | 0.74倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| 高田工 | 149,200円 | +9.1% | -31.2% | 3.35% | 8.58倍 | 0.57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 |
| ヴィス | 117,900円 | +1.8% | +4.7% | 2.80% | 10.83倍 | 1.89倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
| 田中建設 | 219,600円 | +21.8% | +0.6% | 3.64% | 8.69倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
