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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 94 | 94 | 93 | 93 | -1 | -1.1% | 16,000 |
| 2010/06/21 | 93 | 94 | 93 | 94 | +1 | +1.1% | 11,000 |
| 2010/06/18 | 94 | 95 | 93 | 93 | ±0 | ±0% | 27,000 |
| 2010/06/17 | 93 | 93 | 93 | 93 | -1 | -1.1% | 12,000 |
| 2010/06/16 | 96 | 96 | 93 | 94 | +1 | +1.1% | 27,000 |
| 2010/06/15 | 94 | 94 | 93 | 93 | ±0 | ±0% | 3,000 |
| 2010/06/14 | 93 | 93 | 92 | 93 | ±0 | ±0% | 17,000 |
| 2010/06/11 | 94 | 94 | 93 | 93 | ±0 | ±0% | 7,000 |
| 2010/06/10 | 92 | 93 | 92 | 93 | +1 | +1.1% | 4,000 |
| 2010/06/09 | 93 | 93 | 92 | 92 | -1 | -1.1% | 8,000 |
| 2010/06/08 | 93 | 94 | 92 | 93 | ±0 | ±0% | 12,000 |
| 2010/06/07 | 93 | 93 | 92 | 93 | -3 | -3.1% | 12,000 |
| 2010/06/04 | 96 | 96 | 96 | 96 | +1 | +1.1% | 1,000 |
| 2010/06/03 | 96 | 98 | 93 | 95 | ±0 | ±0% | 12,000 |
| 2010/06/02 | 96 | 96 | 94 | 95 | -1 | -1% | 10,000 |
| 2010/06/01 | 95 | 99 | 94 | 96 | +3 | +3.2% | 29,000 |
| 2010/05/31 | 92 | 93 | 91 | 93 | +1 | +1.1% | 10,000 |
| 2010/05/28 | 93 | 93 | 92 | 92 | +2 | +2.2% | 4,000 |
| 2010/05/27 | 86 | 93 | 86 | 90 | +1 | +1.1% | 33,000 |
| 2010/05/26 | 90 | 90 | 89 | 89 | -1 | -1.1% | 14,000 |
| 2010/05/25 | 92 | 92 | 90 | 90 | -2 | -2.2% | 11,000 |
| 2010/05/24 | 91 | 93 | 90 | 92 | +3 | +3.4% | 14,000 |
| 2010/05/21 | 89 | 90 | 89 | 89 | -3 | -3.3% | 29,000 |
| 2010/05/20 | 95 | 95 | 91 | 92 | -3 | -3.2% | 42,000 |
| 2010/05/19 | 93 | 95 | 89 | 95 | ±0 | ±0% | 61,000 |
| 2010/05/18 | 98 | 100 | 94 | 95 | -5 | -5% | 43,000 |
| 2010/05/17 | 101 | 104 | 97 | 100 | -4 | -3.8% | 41,000 |
| 2010/05/14 | 106 | 106 | 102 | 104 | -2 | -1.9% | 28,000 |
| 2010/05/13 | 108 | 108 | 105 | 106 | -1 | -0.9% | 14,000 |
| 2010/05/12 | 108 | 108 | 105 | 107 | -2 | -1.8% | 21,000 |
| 2010/05/11 | 109 | 110 | 99 | 109 | +1 | +0.9% | 147,000 |
| 2010/05/10 | 103 | 108 | 102 | 108 | +2 | +1.9% | 33,000 |
| 2010/05/07 | 101 | 106 | 97 | 106 | ±0 | ±0% | 117,000 |
| 2010/05/06 | 109 | 110 | 106 | 106 | -5 | -4.5% | 35,000 |
| 2010/04/30 | 111 | 111 | 109 | 111 | +1 | +0.9% | 38,000 |
| 2010/04/28 | 109 | 112 | 109 | 110 | -4 | -3.5% | 52,000 |
| 2010/04/27 | 114 | 114 | 108 | 114 | +3 | +2.7% | 71,000 |
| 2010/04/26 | 113 | 113 | 110 | 111 | -2 | -1.8% | 94,000 |
| 2010/04/23 | 119 | 119 | 111 | 113 | -13 | -10.3% | 841,000 |
| 2010/04/22 | 95 | 126 | 94 | 126 | +30 | +31.3% | 1,179,000 |
| 2010/04/21 | 94 | 96 | 94 | 96 | +3 | +3.2% | 11,000 |
| 2010/04/20 | 93 | 95 | 93 | 93 | ±0 | ±0% | 44,000 |
| 2010/04/19 | 93 | 95 | 93 | 93 | -4 | -4.1% | 21,000 |
| 2010/04/16 | 100 | 100 | 97 | 97 | -1 | -1% | 68,000 |
| 2010/04/15 | 98 | 99 | 98 | 98 | -1 | -1% | 18,000 |
| 2010/04/14 | 97 | 99 | 97 | 99 | +2 | +2.1% | 23,000 |
| 2010/04/13 | 98 | 100 | 96 | 97 | ±0 | ±0% | 57,000 |
| 2010/04/12 | 95 | 98 | 95 | 97 | +2 | +2.1% | 107,000 |
| 2010/04/09 | 94 | 95 | 94 | 95 | +2 | +2.2% | 17,000 |
| 2010/04/08 | 93 | 93 | 93 | 93 | -1 | -1.1% | 12,000 |
3401～
3450
件表示中 / 3455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 | 105,800円 | +1.6% | +8.1% | 3.78% | 14.08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 |
| 高田工 | 147,500円 | +9.1% | -31.2% | 3.39% | 8.49倍 | 0.56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 |
| 森 組 | 31,700円 | +8.8% | +0.7% | 4.42% | 14.83倍 | 0.72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 |
| ヴィス | 117,000円 | +1.8% | +4.7% | 2.82% | 10.75倍 | 1.88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 |
| 南海辰村 | 33,300円 | +17.1% | +26.2% | 1.20% | 6.76倍 | 0.61倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
市場注目の銘柄
チャート関連のコラム
