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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/03 | 96 | 98 | 93 | 95 | ±0 | ±0% | 12,000 |
| 2010/06/02 | 96 | 96 | 94 | 95 | -1 | -1% | 10,000 |
| 2010/06/01 | 95 | 99 | 94 | 96 | +3 | +3.2% | 29,000 |
| 2010/05/31 | 92 | 93 | 91 | 93 | +1 | +1.1% | 10,000 |
| 2010/05/28 | 93 | 93 | 92 | 92 | +2 | +2.2% | 4,000 |
| 2010/05/27 | 86 | 93 | 86 | 90 | +1 | +1.1% | 33,000 |
3651～
3700
件表示中 / 3736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 | 155,600円 | +1.0% | +163.0% | 3.21% | 34.05倍 | 1.05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 |
| 第一カッター | 128,500円 | -4.2% | -39.8% | 3.11% | 11.81倍 | 0.78倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| 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 |
| ナカボーテック | 540,000円 | -1.5% | -12.3% | 4.81% | 14.39倍 | 1.52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 |
| サンテック | 87,400円 | -11.6% | -16.6% | 4.58% | 8.39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 |
市場注目の銘柄
チャート関連のコラム
