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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 97 | 97 | 93 | 94 | +1 | +1.1% | 54,000 |
| 2011/02/18 | 93 | 93 | 92 | 93 | +1 | +1.1% | 9,000 |
| 2011/02/17 | 92 | 92 | 92 | 92 | ±0 | ±0% | 11,000 |
| 2011/02/16 | 92 | 92 | 91 | 92 | -2 | -2.1% | 23,000 |
| 2011/02/15 | 94 | 94 | 92 | 94 | +1 | +1.1% | 10,000 |
| 2011/02/14 | 93 | 93 | 91 | 93 | ±0 | ±0% | 22,000 |
| 2011/02/10 | 93 | 93 | 92 | 93 | +1 | +1.1% | 11,000 |
| 2011/02/09 | 93 | 93 | 92 | 92 | -1 | -1.1% | 20,000 |
| 2011/02/08 | 94 | 94 | 92 | 93 | -2 | -2.1% | 18,000 |
| 2011/02/07 | 92 | 95 | 92 | 95 | +3 | +3.3% | 10,000 |
| 2011/02/04 | 91 | 92 | 91 | 92 | +1 | +1.1% | 17,000 |
| 2011/02/03 | 92 | 94 | 91 | 91 | -2 | -2.2% | 17,000 |
| 2011/02/02 | 91 | 93 | 91 | 93 | +2 | +2.2% | 37,000 |
| 2011/02/01 | 92 | 92 | 89 | 91 | -1 | -1.1% | 8,000 |
| 2011/01/31 | 91 | 92 | 91 | 92 | ±0 | ±0% | 3,000 |
| 2011/01/28 | 93 | 93 | 92 | 92 | -1 | -1.1% | 19,000 |
| 2011/01/27 | 93 | 93 | 92 | 93 | ±0 | ±0% | 4,000 |
| 2011/01/26 | 93 | 93 | 91 | 93 | +2 | +2.2% | 10,000 |
| 2011/01/25 | 92 | 92 | 91 | 91 | +1 | +1.1% | 12,000 |
| 2011/01/24 | 91 | 91 | 90 | 90 | ±0 | ±0% | 12,000 |
| 2011/01/21 | 93 | 93 | 90 | 90 | -4 | -4.3% | 23,000 |
| 2011/01/20 | 95 | 95 | 94 | 94 | +2 | +2.2% | 10,000 |
| 2011/01/19 | 95 | 95 | 92 | 92 | -4 | -4.2% | 15,000 |
| 2011/01/18 | 93 | 96 | 91 | 96 | +3 | +3.2% | 50,000 |
| 2011/01/17 | 96 | 96 | 90 | 93 | -3 | -3.1% | 74,000 |
| 2011/01/14 | 99 | 102 | 93 | 96 | +1 | +1.1% | 268,000 |
| 2011/01/13 | 88 | 99 | 88 | 95 | +8 | +9.2% | 250,000 |
| 2011/01/12 | 87 | 87 | 87 | 87 | ±0 | ±0% | 18,000 |
| 2011/01/11 | 87 | 87 | 87 | 87 | ±0 | ±0% | 8,000 |
| 2011/01/07 | 86 | 90 | 86 | 87 | +2 | +2.4% | 20,000 |
| 2011/01/06 | 86 | 86 | 84 | 85 | ±0 | ±0% | 23,000 |
| 2011/01/05 | 83 | 85 | 83 | 85 | +2 | +2.4% | 27,000 |
| 2011/01/04 | 81 | 83 | 81 | 83 | +1 | +1.2% | 7,000 |
| 2010/12/30 | 82 | 82 | 82 | 82 | ±0 | ±0% | 1,000 |
| 2010/12/29 | 80 | 82 | 80 | 82 | ±0 | ±0% | 16,000 |
| 2010/12/28 | 82 | 82 | 82 | 82 | ±0 | ±0% | 3,000 |
| 2010/12/27 | 82 | 82 | 81 | 82 | -1 | -1.2% | 16,000 |
| 2010/12/24 | 82 | 83 | 82 | 83 | +1 | +1.2% | 17,000 |
| 2010/12/22 | 85 | 85 | 82 | 82 | -1 | -1.2% | 43,000 |
| 2010/12/21 | 83 | 83 | 83 | 83 | ±0 | ±0% | 2,000 |
| 2010/12/20 | 83 | 83 | 82 | 83 | +1 | +1.2% | 14,000 |
| 2010/12/17 | 82 | 83 | 81 | 82 | -1 | -1.2% | 21,000 |
| 2010/12/16 | 83 | 83 | 83 | 83 | ±0 | ±0% | 3,000 |
| 2010/12/15 | 83 | 84 | 83 | 83 | ±0 | ±0% | 7,000 |
| 2010/12/14 | 84 | 84 | 83 | 83 | -1 | -1.2% | 11,000 |
| 2010/12/13 | 84 | 85 | 83 | 84 | ±0 | ±0% | 11,000 |
| 2010/12/10 | 82 | 84 | 82 | 84 | +3 | +3.7% | 12,000 |
| 2010/12/09 | 82 | 82 | 81 | 81 | -1 | -1.2% | 6,000 |
| 2010/12/08 | 83 | 85 | 82 | 82 | ±0 | ±0% | 26,000 |
| 2010/12/07 | 82 | 82 | 82 | 82 | -3 | -3.5% | 8,000 |
3551～
3600
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
