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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/08/04 | 83 | 83 | 83 | 83 | -2 | -2.4% | 1,000 |
| 2010/08/03 | 85 | 85 | 85 | 85 | +2 | +2.4% | 6,000 |
| 2010/08/02 | 83 | 83 | 83 | 83 | -1 | -1.2% | 2,000 |
| 2010/07/30 | 87 | 87 | 83 | 84 | -2 | -2.3% | 38,000 |
| 2010/07/29 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2010/07/28 | 86 | 86 | 86 | 86 | +1 | +1.2% | 2,000 |
| 2010/07/27 | 85 | 85 | 85 | 85 | +1 | +1.2% | 3,000 |
| 2010/07/26 | 84 | 84 | 84 | 84 | ±0 | ±0% | 3,000 |
| 2010/07/23 | 84 | 84 | 82 | 84 | -1 | -1.2% | 24,000 |
| 2010/07/22 | 87 | 87 | 85 | 85 | -1 | -1.2% | 6,000 |
| 2010/07/21 | 88 | 88 | 86 | 86 | -2 | -2.3% | 6,000 |
| 2010/07/20 | 88 | 88 | 88 | 88 | +1 | +1.1% | 6,000 |
| 2010/07/16 | 88 | 90 | 86 | 87 | -3 | -3.3% | 21,000 |
| 2010/07/15 | 88 | 90 | 87 | 90 | +2 | +2.3% | 13,000 |
| 2010/07/14 | 87 | 88 | 87 | 88 | +1 | +1.1% | 13,000 |
| 2010/07/13 | 86 | 87 | 86 | 87 | -3 | -3.3% | 34,000 |
| 2010/07/12 | 90 | 90 | 90 | 90 | -1 | -1.1% | 1,000 |
| 2010/07/09 | 91 | 91 | 90 | 91 | +1 | +1.1% | 4,000 |
| 2010/07/08 | 90 | 90 | 90 | 90 | +2 | +2.3% | 2,000 |
| 2010/07/07 | 88 | 89 | 88 | 88 | ±0 | ±0% | 12,000 |
| 2010/07/06 | 87 | 88 | 87 | 88 | -1 | -1.1% | 12,000 |
| 2010/07/05 | 86 | 89 | 86 | 89 | +1 | +1.1% | 4,000 |
| 2010/07/02 | 87 | 88 | 86 | 88 | +1 | +1.1% | 9,000 |
| 2010/07/01 | 86 | 87 | 86 | 87 | -3 | -3.3% | 15,000 |
| 2010/06/30 | 88 | 90 | 88 | 90 | ±0 | ±0% | 9,000 |
| 2010/06/29 | 91 | 91 | 90 | 90 | -1 | -1.1% | 14,000 |
| 2010/06/28 | 91 | 91 | 90 | 91 | -1 | -1.1% | 5,000 |
| 2010/06/25 | 93 | 93 | 92 | 92 | -1 | -1.1% | 11,000 |
| 2010/06/24 | 93 | 93 | 92 | 93 | ±0 | ±0% | 20,000 |
| 2010/06/23 | 93 | 93 | 93 | 93 | ±0 | ±0% | 3,000 |
| 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 |
3601～
3650
件表示中 / 3692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 | 132,100円 | -2.6% | -74.2% | 3.03% | 73.59倍 | 0.93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 |
| ファーストコポ | 94,600円 | +45.7% | +68.8% | 4.44% | 6.89倍 | 1.24倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| ノバック | 239,600円 | -19.8% | -3.3% | 5.01% | 25.71倍 | 0.68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 |
| ＴＡＮＡＫＥＮ | 137,400円 | +12.4% | +22.0% | 3.64% | 9.19倍 | 1.63倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| 高田工 | 149,000円 | +9.1% | -16.1% | 3.36% | 8.09倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
