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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,130 | 1,130 | 1,095 | 1,108 | -21 | -1.9% | 12,700 |
| 2024/04/11 | 1,118 | 1,142 | 1,118 | 1,129 | +3 | +0.3% | 5,900 |
| 2024/04/10 | 1,120 | 1,132 | 1,108 | 1,126 | +5 | +0.4% | 3,700 |
| 2024/04/09 | 1,128 | 1,140 | 1,115 | 1,121 | -1 | -0.1% | 5,900 |
| 2024/04/08 | 1,100 | 1,125 | 1,091 | 1,122 | +22 | +2% | 10,200 |
| 2024/04/05 | 1,108 | 1,115 | 1,100 | 1,100 | -11 | -1% | 8,500 |
| 2024/04/04 | 1,119 | 1,120 | 1,110 | 1,111 | -6 | -0.5% | 6,000 |
| 2024/04/03 | 1,115 | 1,135 | 1,112 | 1,117 | -9 | -0.8% | 11,700 |
| 2024/04/02 | 1,158 | 1,158 | 1,120 | 1,126 | -32 | -2.8% | 13,100 |
| 2024/04/01 | 1,165 | 1,169 | 1,143 | 1,158 | -12 | -1% | 14,600 |
| 2024/03/29 | 1,186 | 1,187 | 1,140 | 1,170 | -15 | -1.3% | 27,200 |
| 2024/03/28 | 1,215 | 1,219 | 1,152 | 1,185 | -41 | -3.3% | 11,700 |
| 2024/03/27 | 1,228 | 1,245 | 1,225 | 1,226 | -6 | -0.5% | 15,700 |
| 2024/03/26 | 1,223 | 1,243 | 1,223 | 1,232 | -2 | -0.2% | 7,600 |
| 2024/03/25 | 1,285 | 1,285 | 1,234 | 1,234 | -27 | -2.1% | 21,000 |
| 2024/03/22 | 1,244 | 1,261 | 1,228 | 1,261 | +21 | +1.7% | 15,700 |
| 2024/03/21 | 1,242 | 1,257 | 1,211 | 1,240 | +2 | +0.2% | 15,800 |
| 2024/03/19 | 1,211 | 1,240 | 1,208 | 1,238 | +28 | +2.3% | 10,500 |
| 2024/03/18 | 1,193 | 1,223 | 1,193 | 1,210 | +20 | +1.7% | 9,200 |
| 2024/03/15 | 1,200 | 1,200 | 1,190 | 1,190 | -14 | -1.2% | 6,800 |
| 2024/03/14 | 1,208 | 1,208 | 1,191 | 1,204 | -1 | -0.1% | 5,700 |
| 2024/03/13 | 1,200 | 1,224 | 1,200 | 1,205 | +5 | +0.4% | 8,700 |
| 2024/03/12 | 1,200 | 1,207 | 1,180 | 1,200 | -12 | -1% | 19,600 |
| 2024/03/11 | 1,225 | 1,242 | 1,206 | 1,212 | -32 | -2.6% | 26,500 |
| 2024/03/08 | 1,243 | 1,264 | 1,243 | 1,244 | -11 | -0.9% | 19,000 |
| 2024/03/07 | 1,245 | 1,262 | 1,244 | 1,255 | +16 | +1.3% | 17,600 |
| 2024/03/06 | 1,241 | 1,273 | 1,239 | 1,239 | -2 | -0.2% | 25,300 |
| 2024/03/05 | 1,237 | 1,300 | 1,215 | 1,241 | +6 | +0.5% | 35,200 |
| 2024/03/04 | 1,245 | 1,280 | 1,213 | 1,235 | -10 | -0.8% | 30,100 |
| 2024/03/01 | 1,244 | 1,255 | 1,232 | 1,245 | ±0 | ±0% | 8,500 |
| 2024/02/29 | 1,227 | 1,254 | 1,223 | 1,245 | +17 | +1.4% | 21,200 |
| 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 |
301～
350
件表示中 / 3735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 | 155,700円 | +1.0% | +163.0% | 3.21% | 34.07倍 | 1.06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 |
| 藤田エンジ | 148,500円 | -5.0% | -23.2% | 4.04% | 8.51倍 | 0.72倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| 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 |
| サンテック | 87,700円 | -11.6% | -16.6% | 4.56% | 8.42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 |
| ナカボーテック | 539,000円 | -1.5% | -12.3% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
