日本道路の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 2,512 | 2,514 | 2,511 | 2,512 | ±0 | ±0% | 727,800 |
| 2025/05/19 | 2,511 | 2,512 | 2,511 | 2,512 | +1 | ±0% | 403,200 |
| 2025/05/16 | 2,512 | 2,513 | 2,511 | 2,511 | ±0 | ±0% | 610,900 |
| 2025/05/15 | 2,513 | 2,513 | 2,511 | 2,511 | +52 | +2.1% | 2,288,100 |
| 2025/05/14 | 2,166 | 2,535 | 2,061 | 2,459 | +290 | +13.4% | 2,068,100 |
| 2025/05/13 | 2,149 | 2,198 | 2,120 | 2,169 | +13 | +0.6% | 244,600 |
| 2025/05/12 | 2,074 | 2,162 | 2,074 | 2,156 | +100 | +4.9% | 207,100 |
| 2025/05/09 | 2,096 | 2,096 | 2,034 | 2,056 | -16 | -0.8% | 105,000 |
| 2025/05/08 | 1,972 | 2,089 | 1,967 | 2,072 | +97 | +4.9% | 192,200 |
| 2025/05/07 | 1,945 | 1,983 | 1,941 | 1,975 | +30 | +1.5% | 32,000 |
| 2025/05/02 | 1,956 | 1,960 | 1,943 | 1,945 | -7 | -0.4% | 35,000 |
| 2025/05/01 | 1,957 | 1,958 | 1,943 | 1,952 | -7 | -0.4% | 41,600 |
| 2025/04/30 | 1,950 | 1,981 | 1,947 | 1,959 | -7 | -0.4% | 55,200 |
| 2025/04/28 | 1,956 | 1,989 | 1,954 | 1,966 | +12 | +0.6% | 67,600 |
| 2025/04/25 | 1,950 | 1,959 | 1,941 | 1,954 | +4 | +0.2% | 46,700 |
| 2025/04/24 | 1,987 | 1,987 | 1,940 | 1,950 | -34 | -1.7% | 52,400 |
| 2025/04/23 | 1,998 | 1,998 | 1,970 | 1,984 | +4 | +0.2% | 42,900 |
| 2025/04/22 | 1,959 | 1,987 | 1,959 | 1,980 | +7 | +0.4% | 24,100 |
| 2025/04/21 | 1,977 | 1,977 | 1,957 | 1,973 | -4 | -0.2% | 22,200 |
| 2025/04/18 | 1,949 | 1,977 | 1,949 | 1,977 | +36 | +1.9% | 43,500 |
| 2025/04/17 | 1,929 | 1,950 | 1,929 | 1,941 | -9 | -0.5% | 25,200 |
| 2025/04/16 | 1,947 | 1,958 | 1,942 | 1,950 | +15 | +0.8% | 38,500 |
| 2025/04/15 | 1,935 | 1,955 | 1,904 | 1,935 | +15 | +0.8% | 68,300 |
| 2025/04/14 | 1,920 | 1,949 | 1,914 | 1,920 | +16 | +0.8% | 48,400 |
| 2025/04/11 | 1,850 | 1,905 | 1,830 | 1,904 | ±0 | ±0% | 38,700 |
| 2025/04/10 | 1,910 | 1,914 | 1,881 | 1,904 | +84 | +4.6% | 41,400 |
| 2025/04/09 | 1,863 | 1,863 | 1,801 | 1,820 | -48 | -2.6% | 56,900 |
| 2025/04/08 | 1,835 | 1,886 | 1,831 | 1,868 | +88 | +4.9% | 55,200 |
| 2025/04/07 | 1,743 | 1,807 | 1,711 | 1,780 | -30 | -1.7% | 174,500 |
| 2025/04/04 | 1,800 | 1,812 | 1,778 | 1,810 | -21 | -1.1% | 69,900 |
| 2025/04/03 | 1,833 | 1,847 | 1,802 | 1,831 | -42 | -2.2% | 45,400 |
| 2025/04/02 | 1,889 | 1,889 | 1,853 | 1,873 | -8 | -0.4% | 31,000 |
| 2025/04/01 | 1,900 | 1,912 | 1,881 | 1,881 | -10 | -0.5% | 30,000 |
| 2025/03/31 | 1,902 | 1,902 | 1,852 | 1,891 | -20 | -1% | 54,800 |
| 2025/03/28 | 1,906 | 1,958 | 1,902 | 1,911 | -71 | -3.6% | 60,100 |
| 2025/03/27 | 1,953 | 1,982 | 1,947 | 1,982 | +13 | +0.7% | 77,500 |
| 2025/03/26 | 1,976 | 1,978 | 1,952 | 1,969 | -4 | -0.2% | 41,800 |
| 2025/03/25 | 1,941 | 1,976 | 1,931 | 1,973 | +44 | +2.3% | 68,300 |
| 2025/03/24 | 1,936 | 1,941 | 1,915 | 1,929 | +7 | +0.4% | 42,900 |
| 2025/03/21 | 1,917 | 1,937 | 1,913 | 1,922 | +12 | +0.6% | 55,100 |
| 2025/03/19 | 1,896 | 1,928 | 1,895 | 1,910 | +8 | +0.4% | 35,000 |
| 2025/03/18 | 1,885 | 1,915 | 1,885 | 1,902 | +17 | +0.9% | 31,800 |
| 2025/03/17 | 1,883 | 1,892 | 1,873 | 1,885 | +10 | +0.5% | 67,600 |
| 2025/03/14 | 1,869 | 1,888 | 1,868 | 1,875 | +1 | +0.1% | 31,500 |
| 2025/03/13 | 1,871 | 1,892 | 1,861 | 1,874 | -6 | -0.3% | 51,300 |
| 2025/03/12 | 1,855 | 1,891 | 1,855 | 1,880 | +22 | +1.2% | 38,800 |
| 2025/03/11 | 1,889 | 1,896 | 1,847 | 1,858 | -42 | -2.2% | 60,100 |
| 2025/03/10 | 1,939 | 1,940 | 1,894 | 1,900 | -29 | -1.5% | 45,400 |
| 2025/03/07 | 1,930 | 1,948 | 1,902 | 1,929 | -11 | -0.6% | 43,700 |
| 2025/03/06 | 1,931 | 1,966 | 1,931 | 1,940 | +14 | +0.7% | 64,500 |
1～
50
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「日道路」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 |
|---|---|---|---|---|---|---|---|---|
| 日道路 | 251,200円 | +1.7% | -6.3% | 0.00% | 18.10倍 | 1.06倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
| ライト工 | 269,800円 | +5.0% | +5.2% | 3.97% | 12.52倍 | 1.35倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| タマホーム | 396,000円 | -16.4% | -69.7% | 4.92% | 81.99倍 | 3.72倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| トーエネク | 112,500円 | +2.2% | +10.7% | 4.62% | 8.70倍 | 0.76倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 太平電 | 488,000円 | +13.8% | +14.4% | 4.10% | 9.60倍 | 0.90倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
市場注目の銘柄
チャート関連のコラム
