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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,142 | 1,148 | 1,133 | 1,136 | -6 | -0.5% | 8,700 |
| 2024/01/29 | 1,147 | 1,149 | 1,130 | 1,142 | -1 | -0.1% | 14,600 |
| 2024/01/26 | 1,127 | 1,148 | 1,127 | 1,143 | +17 | +1.5% | 20,100 |
| 2024/01/25 | 1,122 | 1,131 | 1,108 | 1,126 | +19 | +1.7% | 23,600 |
| 2024/01/24 | 1,120 | 1,120 | 1,106 | 1,107 | -16 | -1.4% | 6,200 |
| 2024/01/23 | 1,120 | 1,123 | 1,109 | 1,123 | +14 | +1.3% | 10,100 |
| 2024/01/22 | 1,093 | 1,126 | 1,092 | 1,109 | +16 | +1.5% | 39,500 |
| 2024/01/19 | 1,119 | 1,124 | 1,086 | 1,093 | -26 | -2.3% | 24,600 |
| 2024/01/18 | 1,130 | 1,134 | 1,107 | 1,119 | -9 | -0.8% | 13,100 |
| 2024/01/17 | 1,111 | 1,130 | 1,111 | 1,128 | +15 | +1.3% | 15,600 |
| 2024/01/16 | 1,104 | 1,137 | 1,100 | 1,113 | +9 | +0.8% | 21,200 |
| 2024/01/15 | 1,115 | 1,123 | 1,090 | 1,104 | -9 | -0.8% | 30,600 |
| 2024/01/12 | 1,103 | 1,113 | 1,090 | 1,113 | +29 | +2.7% | 32,600 |
| 2024/01/11 | 1,100 | 1,100 | 1,079 | 1,084 | -7 | -0.6% | 17,900 |
| 2024/01/10 | 1,095 | 1,118 | 1,089 | 1,091 | -7 | -0.6% | 28,600 |
| 2024/01/09 | 1,065 | 1,124 | 1,059 | 1,098 | +56 | +5.4% | 85,900 |
| 2024/01/05 | 1,041 | 1,056 | 1,041 | 1,042 | +3 | +0.3% | 36,100 |
| 2024/01/04 | 1,082 | 1,098 | 1,036 | 1,039 | +17 | +1.7% | 158,500 |
| 2023/12/29 | 1,038 | 1,038 | 1,022 | 1,022 | -3 | -0.3% | 19,000 |
| 2023/12/28 | 1,043 | 1,043 | 1,017 | 1,025 | ±0 | ±0% | 16,900 |
| 2023/12/27 | 1,028 | 1,033 | 1,012 | 1,025 | -3 | -0.3% | 20,900 |
| 2023/12/26 | 1,031 | 1,050 | 1,020 | 1,028 | +8 | +0.8% | 15,500 |
| 2023/12/25 | 1,010 | 1,045 | 1,010 | 1,020 | +10 | +1% | 23,600 |
| 2023/12/22 | 1,012 | 1,012 | 1,010 | 1,010 | -2 | -0.2% | 11,300 |
| 2023/12/21 | 1,019 | 1,019 | 1,007 | 1,012 | -8 | -0.8% | 7,700 |
| 2023/12/20 | 1,019 | 1,020 | 1,012 | 1,020 | +1 | +0.1% | 5,400 |
| 2023/12/19 | 1,016 | 1,020 | 1,010 | 1,019 | +3 | +0.3% | 5,200 |
| 2023/12/18 | 1,019 | 1,027 | 1,010 | 1,016 | -3 | -0.3% | 5,800 |
| 2023/12/15 | 1,012 | 1,023 | 1,008 | 1,019 | +10 | +1% | 5,100 |
| 2023/12/14 | 1,018 | 1,023 | 1,003 | 1,009 | -10 | -1% | 16,500 |
| 2023/12/13 | 1,012 | 1,020 | 1,012 | 1,019 | +5 | +0.5% | 6,500 |
| 2023/12/12 | 1,018 | 1,025 | 1,007 | 1,014 | -4 | -0.4% | 17,200 |
| 2023/12/11 | 1,005 | 1,018 | 1,003 | 1,018 | +13 | +1.3% | 6,800 |
| 2023/12/08 | 1,001 | 1,006 | 998 | 1,005 | -2 | -0.2% | 10,800 |
| 2023/12/07 | 1,019 | 1,019 | 1,002 | 1,007 | -12 | -1.2% | 9,200 |
| 2023/12/06 | 1,005 | 1,019 | 1,002 | 1,019 | +9 | +0.9% | 7,500 |
| 2023/12/05 | 1,003 | 1,010 | 1,000 | 1,010 | +7 | +0.7% | 8,400 |
| 2023/12/04 | 1,001 | 1,007 | 997 | 1,003 | +8 | +0.8% | 7,300 |
| 2023/12/01 | 1,007 | 1,007 | 990 | 995 | -5 | -0.5% | 14,400 |
| 2023/11/30 | 1,001 | 1,005 | 1,000 | 1,000 | -1 | -0.1% | 5,400 |
| 2023/11/29 | 1,010 | 1,012 | 999 | 1,001 | -11 | -1.1% | 18,000 |
| 2023/11/28 | 1,012 | 1,020 | 1,010 | 1,012 | ±0 | ±0% | 2,100 |
| 2023/11/27 | 1,005 | 1,022 | 1,003 | 1,012 | +7 | +0.7% | 4,800 |
| 2023/11/24 | 1,000 | 1,010 | 1,000 | 1,005 | +5 | +0.5% | 5,800 |
| 2023/11/22 | 1,003 | 1,015 | 1,000 | 1,000 | -1 | -0.1% | 36,900 |
| 2023/11/21 | 1,012 | 1,015 | 1,001 | 1,001 | -11 | -1.1% | 4,600 |
| 2023/11/20 | 1,025 | 1,025 | 1,008 | 1,012 | -7 | -0.7% | 10,200 |
| 2023/11/17 | 1,006 | 1,024 | 1,006 | 1,019 | +2 | +0.2% | 3,100 |
| 2023/11/16 | 1,021 | 1,021 | 1,012 | 1,017 | +2 | +0.2% | 1,900 |
| 2023/11/15 | 1,032 | 1,032 | 1,015 | 1,015 | -14 | -1.4% | 3,600 |
351～
400
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 | 155,700円 | +1.0% | +163.0% | 3.21% | 34.07倍 | 1.06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 | 148,500円 | -5.0% | -23.2% | 4.04% | 8.51倍 | 0.72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 | 32,500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 |
| サンテック | 87,700円 | -11.6% | -16.6% | 4.56% | 8.42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 |
| ナカボーテック | 539,000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
