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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/26 | 90 | 90 | 89 | 89 | -1 | -1.1% | 14,000 |
| 2010/05/25 | 92 | 92 | 90 | 90 | -2 | -2.2% | 11,000 |
| 2010/05/24 | 91 | 93 | 90 | 92 | +3 | +3.4% | 14,000 |
| 2010/05/21 | 89 | 90 | 89 | 89 | -3 | -3.3% | 29,000 |
| 2010/05/20 | 95 | 95 | 91 | 92 | -3 | -3.2% | 42,000 |
| 2010/05/19 | 93 | 95 | 89 | 95 | ±0 | ±0% | 61,000 |
| 2010/05/18 | 98 | 100 | 94 | 95 | -5 | -5% | 43,000 |
| 2010/05/17 | 101 | 104 | 97 | 100 | -4 | -3.8% | 41,000 |
| 2010/05/14 | 106 | 106 | 102 | 104 | -2 | -1.9% | 28,000 |
| 2010/05/13 | 108 | 108 | 105 | 106 | -1 | -0.9% | 14,000 |
| 2010/05/12 | 108 | 108 | 105 | 107 | -2 | -1.8% | 21,000 |
| 2010/05/11 | 109 | 110 | 99 | 109 | +1 | +0.9% | 147,000 |
| 2010/05/10 | 103 | 108 | 102 | 108 | +2 | +1.9% | 33,000 |
| 2010/05/07 | 101 | 106 | 97 | 106 | ±0 | ±0% | 117,000 |
| 2010/05/06 | 109 | 110 | 106 | 106 | -5 | -4.5% | 35,000 |
| 2010/04/30 | 111 | 111 | 109 | 111 | +1 | +0.9% | 38,000 |
| 2010/04/28 | 109 | 112 | 109 | 110 | -4 | -3.5% | 52,000 |
| 2010/04/27 | 114 | 114 | 108 | 114 | +3 | +2.7% | 71,000 |
3701～
3750
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
