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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 984 | 999 | 984 | 998 | +14 | +1.4% | 1,800 |
| 2021/08/18 | 990 | 990 | 981 | 984 | -2 | -0.2% | 1,300 |
| 2021/08/17 | 1,000 | 1,000 | 986 | 986 | -11 | -1.1% | 1,800 |
| 2021/08/16 | 990 | 997 | 990 | 997 | +7 | +0.7% | 1,700 |
| 2021/08/13 | 991 | 995 | 990 | 990 | -1 | -0.1% | 500 |
| 2021/08/12 | 1,006 | 1,006 | 991 | 991 | -5 | -0.5% | 500 |
| 2021/08/11 | 995 | 999 | 990 | 996 | +2 | +0.2% | 3,100 |
| 2021/08/10 | 993 | 995 | 990 | 994 | -1 | -0.1% | 15,600 |
| 2021/08/06 | 997 | 1,010 | 995 | 995 | -6 | -0.6% | 5,600 |
| 2021/08/05 | 1,003 | 1,010 | 1,000 | 1,001 | -2 | -0.2% | 1,900 |
| 2021/08/04 | 1,001 | 1,009 | 1,001 | 1,003 | ±0 | ±0% | 800 |
| 2021/08/03 | 1,008 | 1,008 | 1,003 | 1,003 | -1 | -0.1% | 2,000 |
| 2021/08/02 | 1,007 | 1,007 | 1,004 | 1,004 | +3 | +0.3% | 700 |
| 2021/07/30 | 1,000 | 1,008 | 999 | 1,001 | +1 | +0.1% | 3,100 |
| 2021/07/29 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 3,100 |
| 2021/07/28 | 998 | 1,003 | 998 | 1,000 | +2 | +0.2% | 1,200 |
| 2021/07/27 | 1,004 | 1,005 | 998 | 998 | -3 | -0.3% | 1,000 |
| 2021/07/26 | 1,000 | 1,008 | 1,000 | 1,001 | ±0 | ±0% | 1,200 |
| 2021/07/21 | 1,001 | 1,016 | 1,001 | 1,001 | ±0 | ±0% | 1,400 |
| 2021/07/20 | 1,018 | 1,018 | 995 | 1,001 | ±0 | ±0% | 5,500 |
| 2021/07/19 | 1,008 | 1,008 | 1,001 | 1,001 | -8 | -0.8% | 1,800 |
| 2021/07/16 | 1,002 | 1,009 | 1,002 | 1,009 | +9 | +0.9% | 700 |
| 2021/07/15 | 1,006 | 1,007 | 995 | 1,000 | ±0 | ±0% | 4,100 |
| 2021/07/14 | 1,018 | 1,021 | 1,000 | 1,000 | -18 | -1.8% | 2,800 |
| 2021/07/13 | 1,000 | 1,018 | 999 | 1,018 | +18 | +1.8% | 4,100 |
| 2021/07/12 | 1,002 | 1,002 | 999 | 1,000 | +7 | +0.7% | 400 |
| 2021/07/09 | 984 | 999 | 984 | 993 | +4 | +0.4% | 1,300 |
| 2021/07/08 | 997 | 998 | 980 | 989 | -11 | -1.1% | 6,000 |
| 2021/07/07 | 1,005 | 1,005 | 1,000 | 1,000 | +4 | +0.4% | 500 |
| 2021/07/06 | 1,005 | 1,005 | 995 | 996 | -9 | -0.9% | 1,100 |
| 2021/07/05 | 1,000 | 1,009 | 1,000 | 1,005 | -3 | -0.3% | 2,300 |
| 2021/07/02 | 1,009 | 1,009 | 1,000 | 1,008 | +8 | +0.8% | 1,700 |
| 2021/07/01 | 1,000 | 1,009 | 999 | 1,000 | +1 | +0.1% | 1,700 |
| 2021/06/30 | 989 | 999 | 989 | 999 | +7 | +0.7% | 300 |
| 2021/06/29 | 993 | 995 | 982 | 992 | -1 | -0.1% | 2,700 |
| 2021/06/28 | 1,001 | 1,002 | 968 | 993 | -9 | -0.9% | 10,600 |
| 2021/06/25 | 1,002 | 1,005 | 1,001 | 1,002 | -2 | -0.2% | 1,100 |
| 2021/06/24 | 1,004 | 1,004 | 1,004 | 1,004 | +1 | +0.1% | 400 |
| 2021/06/23 | 1,002 | 1,003 | 1,002 | 1,003 | -5 | -0.5% | 400 |
| 2021/06/22 | 1,001 | 1,008 | 1,001 | 1,008 | +7 | +0.7% | 200 |
| 2021/06/21 | 1,010 | 1,010 | 1,001 | 1,001 | -7 | -0.7% | 2,600 |
| 2021/06/18 | 1,010 | 1,012 | 1,000 | 1,008 | +2 | +0.2% | 4,300 |
| 2021/06/17 | 1,006 | 1,006 | 1,006 | 1,006 | ±0 | ±0% | 1,400 |
| 2021/06/16 | 1,001 | 1,006 | 1,001 | 1,006 | +5 | +0.5% | 2,700 |
| 2021/06/15 | 1,011 | 1,011 | 1,001 | 1,001 | - | - | 400 |
| 2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/11 | 998 | 1,006 | 998 | 1,006 | +6 | +0.6% | 2,900 |
| 2021/06/10 | 996 | 1,000 | 996 | 1,000 | ±0 | ±0% | 900 |
| 2021/06/09 | 995 | 1,012 | 994 | 1,000 | +4 | +0.4% | 1,100 |
| 2021/06/08 | 994 | 1,002 | 994 | 996 | -1 | -0.1% | 1,100 |
951～
1000
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
