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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,070 | 1,074 | 1,058 | 1,074 | +5 | +0.5% | 2,800 |
| 2024/11/29 | 1,052 | 1,069 | 1,050 | 1,069 | +18 | +1.7% | 9,200 |
| 2024/11/28 | 1,062 | 1,065 | 1,051 | 1,051 | -12 | -1.1% | 10,900 |
| 2024/11/27 | 1,082 | 1,088 | 1,063 | 1,063 | -27 | -2.5% | 9,700 |
| 2024/11/26 | 1,091 | 1,092 | 1,081 | 1,090 | ±0 | ±0% | 3,100 |
| 2024/11/25 | 1,102 | 1,102 | 1,083 | 1,090 | +18 | +1.7% | 10,900 |
| 2024/11/22 | 1,066 | 1,074 | 1,060 | 1,072 | +9 | +0.8% | 2,400 |
| 2024/11/21 | 1,060 | 1,073 | 1,050 | 1,063 | +3 | +0.3% | 10,100 |
| 2024/11/20 | 1,077 | 1,085 | 1,058 | 1,060 | -17 | -1.6% | 10,700 |
| 2024/11/19 | 1,069 | 1,077 | 1,061 | 1,077 | +8 | +0.7% | 1,100 |
| 2024/11/18 | 1,071 | 1,071 | 1,050 | 1,069 | +1 | +0.1% | 3,200 |
| 2024/11/15 | 1,060 | 1,069 | 1,060 | 1,068 | +6 | +0.6% | 2,300 |
| 2024/11/14 | 1,064 | 1,070 | 1,045 | 1,062 | ±0 | ±0% | 8,800 |
| 2024/11/13 | 1,086 | 1,086 | 1,055 | 1,062 | -43 | -3.9% | 19,100 |
| 2024/11/12 | 1,133 | 1,149 | 1,070 | 1,105 | -27 | -2.4% | 45,900 |
| 2024/11/11 | 1,120 | 1,140 | 1,119 | 1,132 | +22 | +2% | 12,500 |
| 2024/11/08 | 1,126 | 1,143 | 1,067 | 1,110 | -15 | -1.3% | 60,800 |
| 2024/11/07 | 1,095 | 1,125 | 1,095 | 1,125 | +31 | +2.8% | 9,400 |
| 2024/11/06 | 1,117 | 1,131 | 1,092 | 1,094 | -32 | -2.8% | 23,100 |
| 2024/11/05 | 1,111 | 1,130 | 1,083 | 1,126 | +37 | +3.4% | 36,000 |
| 2024/11/01 | 1,096 | 1,099 | 1,085 | 1,089 | -9 | -0.8% | 3,100 |
| 2024/10/31 | 1,093 | 1,102 | 1,085 | 1,098 | +5 | +0.5% | 7,400 |
| 2024/10/30 | 1,073 | 1,093 | 1,071 | 1,093 | +20 | +1.9% | 10,200 |
| 2024/10/29 | 1,063 | 1,073 | 1,063 | 1,073 | +10 | +0.9% | 1,300 |
| 2024/10/28 | 1,051 | 1,070 | 1,051 | 1,063 | +13 | +1.2% | 3,200 |
| 2024/10/25 | 1,050 | 1,050 | 1,037 | 1,050 | +1 | +0.1% | 12,800 |
| 2024/10/24 | 1,055 | 1,058 | 1,047 | 1,049 | -9 | -0.9% | 3,800 |
| 2024/10/23 | 1,062 | 1,062 | 1,049 | 1,058 | +3 | +0.3% | 2,200 |
| 2024/10/22 | 1,066 | 1,066 | 1,053 | 1,055 | -1 | -0.1% | 4,600 |
| 2024/10/21 | 1,076 | 1,078 | 1,055 | 1,056 | -15 | -1.4% | 10,200 |
| 2024/10/18 | 1,070 | 1,075 | 1,061 | 1,071 | +6 | +0.6% | 2,600 |
| 2024/10/17 | 1,057 | 1,070 | 1,057 | 1,065 | +11 | +1% | 9,300 |
| 2024/10/16 | 1,055 | 1,058 | 1,051 | 1,054 | -6 | -0.6% | 3,600 |
| 2024/10/15 | 1,060 | 1,060 | 1,053 | 1,060 | ±0 | ±0% | 5,400 |
| 2024/10/11 | 1,053 | 1,060 | 1,053 | 1,060 | +7 | +0.7% | 2,600 |
| 2024/10/10 | 1,055 | 1,056 | 1,047 | 1,053 | -1 | -0.1% | 3,600 |
| 2024/10/09 | 1,050 | 1,061 | 1,050 | 1,054 | +7 | +0.7% | 5,700 |
| 2024/10/08 | 1,045 | 1,050 | 1,043 | 1,047 | +1 | +0.1% | 4,700 |
| 2024/10/07 | 1,040 | 1,048 | 1,040 | 1,046 | +6 | +0.6% | 3,400 |
| 2024/10/04 | 1,040 | 1,047 | 1,040 | 1,040 | -10 | -1% | 2,800 |
| 2024/10/03 | 1,062 | 1,062 | 1,035 | 1,050 | -11 | -1% | 4,600 |
| 2024/10/02 | 1,069 | 1,079 | 1,040 | 1,061 | -8 | -0.7% | 8,100 |
| 2024/10/01 | 1,054 | 1,089 | 1,051 | 1,069 | +28 | +2.7% | 23,600 |
| 2024/09/30 | 1,014 | 1,058 | 1,014 | 1,041 | -3 | -0.3% | 20,100 |
| 2024/09/27 | 1,040 | 1,054 | 1,030 | 1,044 | -6 | -0.6% | 6,900 |
| 2024/09/26 | 1,070 | 1,077 | 1,047 | 1,050 | -12 | -1.1% | 22,500 |
| 2024/09/25 | 1,069 | 1,074 | 1,061 | 1,062 | +7 | +0.7% | 11,700 |
| 2024/09/24 | 1,066 | 1,078 | 1,043 | 1,055 | -1 | -0.1% | 27,000 |
| 2024/09/20 | 1,056 | 1,068 | 1,046 | 1,056 | +14 | +1.3% | 9,700 |
| 2024/09/19 | 1,033 | 1,042 | 1,032 | 1,042 | +10 | +1% | 6,600 |
101～
150
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
