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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 85 | 85 | 85 | 85 | ±0 | ±0% | 5,000 |
| 2010/12/03 | 84 | 85 | 84 | 85 | +2 | +2.4% | 7,000 |
| 2010/12/02 | 83 | 83 | 83 | 83 | +1 | +1.2% | 10,000 |
| 2010/12/01 | 81 | 82 | 81 | 82 | +1 | +1.2% | 2,000 |
| 2010/11/30 | 81 | 81 | 81 | 81 | ±0 | ±0% | 5,000 |
| 2010/11/29 | 81 | 83 | 80 | 81 | ±0 | ±0% | 27,000 |
| 2010/11/26 | 81 | 83 | 80 | 81 | ±0 | ±0% | 13,000 |
| 2010/11/25 | 79 | 81 | 79 | 81 | +2 | +2.5% | 11,000 |
| 2010/11/24 | 77 | 79 | 76 | 79 | +1 | +1.3% | 10,000 |
| 2010/11/22 | 78 | 79 | 78 | 78 | +2 | +2.6% | 9,000 |
| 2010/11/19 | 77 | 77 | 75 | 76 | ±0 | ±0% | 8,000 |
| 2010/11/18 | 76 | 76 | 76 | 76 | +2 | +2.7% | 5,000 |
| 2010/11/17 | 74 | 74 | 74 | 74 | ±0 | ±0% | 4,000 |
| 2010/11/16 | 75 | 77 | 73 | 74 | - | - | 18,000 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 76 | 76 | 75 | 75 | - | - | 19,000 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 75 | 77 | 75 | 77 | +1 | +1.3% | 2,000 |
| 2010/11/09 | 79 | 79 | 75 | 76 | +1 | +1.3% | 14,000 |
| 2010/11/08 | 76 | 76 | 75 | 75 | +1 | +1.4% | 9,000 |
| 2010/11/05 | 73 | 75 | 73 | 74 | -2 | -2.6% | 48,000 |
| 2010/11/04 | 76 | 76 | 76 | 76 | ±0 | ±0% | 5,000 |
| 2010/11/02 | 79 | 79 | 76 | 76 | +1 | +1.3% | 5,000 |
| 2010/11/01 | 75 | 75 | 74 | 75 | - | - | 7,000 |
| 2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 77 | 77 | 77 | 77 | ±0 | ±0% | 11,000 |
| 2010/10/26 | 76 | 77 | 76 | 77 | +1 | +1.3% | 14,000 |
| 2010/10/25 | 76 | 77 | 76 | 76 | -1 | -1.3% | 4,000 |
| 2010/10/22 | 77 | 77 | 77 | 77 | ±0 | ±0% | 11,000 |
| 2010/10/21 | 78 | 78 | 77 | 77 | -2 | -2.5% | 4,000 |
| 2010/10/20 | 78 | 79 | 78 | 79 | +1 | +1.3% | 6,000 |
| 2010/10/19 | 78 | 79 | 78 | 78 | +1 | +1.3% | 3,000 |
| 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 |
3601～
3650
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
