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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 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 |
151～
200
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
