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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 77 | 77 | 77 | 77 | -1 | -1.3% | 1,000 |
| 2010/10/15 | 75 | 78 | 75 | 78 | ±0 | ±0% | 8,000 |
| 2010/10/14 | 78 | 80 | 78 | 78 | ±0 | ±0% | 4,000 |
| 2010/10/13 | 80 | 82 | 78 | 78 | -3 | -3.7% | 21,000 |
| 2010/10/12 | 81 | 81 | 81 | 81 | - | - | 5,000 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 82 | 82 | 81 | 81 | -3 | -3.6% | 6,000 |
| 2010/10/06 | 79 | 84 | 79 | 84 | +2 | +2.4% | 7,000 |
| 2010/10/05 | 79 | 82 | 79 | 82 | +2 | +2.5% | 11,000 |
| 2010/10/04 | 82 | 82 | 80 | 80 | ±0 | ±0% | 9,000 |
| 2010/10/01 | 79 | 80 | 78 | 80 | +1 | +1.3% | 16,000 |
| 2010/09/30 | 79 | 79 | 79 | 79 | - | - | 2,000 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 80 | 80 | 80 | 80 | ±0 | ±0% | 2,000 |
| 2010/09/27 | 80 | 80 | 79 | 80 | ±0 | ±0% | 9,000 |
| 2010/09/24 | 80 | 80 | 80 | 80 | ±0 | ±0% | 3,000 |
| 2010/09/22 | 83 | 83 | 79 | 80 | -2 | -2.4% | 9,000 |
| 2010/09/21 | 82 | 82 | 82 | 82 | ±0 | ±0% | 4,000 |
| 2010/09/17 | 81 | 82 | 81 | 82 | +1 | +1.2% | 3,000 |
| 2010/09/16 | 81 | 81 | 81 | 81 | +1 | +1.3% | 2,000 |
| 2010/09/15 | 80 | 80 | 80 | 80 | - | - | 4,000 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 80 | 80 | 80 | 80 | ±0 | ±0% | 3,000 |
| 2010/09/09 | 80 | 80 | 80 | 80 | ±0 | ±0% | 4,000 |
| 2010/09/08 | 80 | 80 | 80 | 80 | - | - | 2,000 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 81 | 81 | 80 | 80 | -1 | -1.2% | 8,000 |
| 2010/09/01 | 80 | 81 | 78 | 81 | +1 | +1.3% | 5,000 |
| 2010/08/31 | 80 | 80 | 80 | 80 | ±0 | ±0% | 1,000 |
| 2010/08/30 | 81 | 81 | 80 | 80 | +1 | +1.3% | 6,000 |
| 2010/08/27 | 79 | 79 | 79 | 79 | +1 | +1.3% | 1,000 |
| 2010/08/26 | 78 | 78 | 78 | 78 | ±0 | ±0% | 10,000 |
| 2010/08/25 | 79 | 79 | 78 | 78 | -3 | -3.7% | 17,000 |
| 2010/08/24 | 81 | 81 | 81 | 81 | ±0 | ±0% | 2,000 |
| 2010/08/23 | 82 | 82 | 81 | 81 | -1 | -1.2% | 5,000 |
| 2010/08/20 | 87 | 87 | 82 | 82 | ±0 | ±0% | 22,000 |
| 2010/08/19 | 82 | 82 | 82 | 82 | +1 | +1.2% | 4,000 |
| 2010/08/18 | 82 | 82 | 81 | 81 | ±0 | ±0% | 5,000 |
| 2010/08/17 | 81 | 81 | 81 | 81 | ±0 | ±0% | 2,000 |
| 2010/08/16 | 82 | 82 | 81 | 81 | -1 | -1.2% | 4,000 |
| 2010/08/13 | 82 | 82 | 82 | 82 | ±0 | ±0% | 4,000 |
| 2010/08/12 | 82 | 82 | 82 | 82 | -1 | -1.2% | 1,000 |
| 2010/08/11 | 82 | 83 | 82 | 83 | -1 | -1.2% | 4,000 |
| 2010/08/10 | 83 | 84 | 83 | 84 | +2 | +2.4% | 7,000 |
| 2010/08/09 | 82 | 82 | 82 | 82 | -1 | -1.2% | 2,000 |
| 2010/08/06 | 83 | 83 | 83 | 83 | ±0 | ±0% | 1,000 |
| 2010/08/05 | 83 | 83 | 83 | 83 | ±0 | ±0% | 7,000 |
3601～
3650
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 | 156,500円 | +1.0% | +163.0% | 3.19% | 34.25倍 | 1.07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 | 152,300円 | -5.0% | -23.2% | 3.94% | 8.73倍 | 0.74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 | 32,700円 | +0.6% | +1.1% | 4.89% | 11.30倍 | 0.98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 | 86,600円 | -11.6% | -16.6% | 4.62% | 8.31倍 | 0.43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 | 536,000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
