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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/05 | 1,914 | 1,937 | 1,908 | 1,926 | +12 | +0.6% | 45,000 |
| 2025/03/04 | 1,925 | 1,925 | 1,884 | 1,914 | -25 | -1.3% | 55,200 |
| 2025/03/03 | 1,899 | 1,948 | 1,892 | 1,939 | +80 | +4.3% | 100,000 |
| 2025/02/28 | 1,869 | 1,916 | 1,859 | 1,859 | -3 | -0.2% | 139,100 |
| 2025/02/27 | 1,854 | 1,864 | 1,845 | 1,862 | +8 | +0.4% | 24,800 |
| 2025/02/26 | 1,842 | 1,854 | 1,817 | 1,854 | +4 | +0.2% | 67,500 |
| 2025/02/25 | 1,866 | 1,880 | 1,847 | 1,850 | -14 | -0.8% | 60,700 |
| 2025/02/21 | 1,897 | 1,899 | 1,850 | 1,864 | -46 | -2.4% | 63,900 |
| 2025/02/20 | 1,916 | 1,921 | 1,883 | 1,910 | -6 | -0.3% | 52,800 |
| 2025/02/19 | 1,936 | 1,936 | 1,913 | 1,916 | -15 | -0.8% | 36,200 |
| 2025/02/18 | 1,935 | 1,935 | 1,916 | 1,931 | +12 | +0.6% | 21,700 |
| 2025/02/17 | 1,930 | 1,948 | 1,916 | 1,919 | -6 | -0.3% | 94,500 |
| 2025/02/14 | 1,923 | 1,927 | 1,904 | 1,925 | +9 | +0.5% | 64,500 |
| 2025/02/13 | 1,900 | 1,924 | 1,900 | 1,916 | +27 | +1.4% | 51,900 |
| 2025/02/12 | 1,920 | 1,938 | 1,887 | 1,889 | -2 | -0.1% | 64,900 |
| 2025/02/10 | 1,912 | 1,912 | 1,880 | 1,891 | -21 | -1.1% | 52,900 |
| 2025/02/07 | 1,870 | 1,917 | 1,854 | 1,912 | +53 | +2.9% | 127,300 |
| 2025/02/06 | 1,850 | 1,866 | 1,850 | 1,859 | +9 | +0.5% | 43,000 |
| 2025/02/05 | 1,851 | 1,862 | 1,846 | 1,850 | ±0 | ±0% | 47,400 |
| 2025/02/04 | 1,850 | 1,863 | 1,837 | 1,850 | ±0 | ±0% | 94,400 |
| 2025/02/03 | 1,843 | 1,857 | 1,823 | 1,850 | +20 | +1.1% | 167,900 |
| 2025/01/31 | 1,850 | 1,890 | 1,797 | 1,830 | -17 | -0.9% | 144,800 |
| 2025/01/30 | 1,825 | 1,850 | 1,819 | 1,847 | +22 | +1.2% | 45,000 |
| 2025/01/29 | 1,816 | 1,828 | 1,814 | 1,825 | +13 | +0.7% | 32,200 |
| 2025/01/28 | 1,800 | 1,835 | 1,800 | 1,812 | -1 | -0.1% | 27,900 |
| 2025/01/27 | 1,820 | 1,830 | 1,811 | 1,813 | +3 | +0.2% | 23,400 |
| 2025/01/24 | 1,800 | 1,815 | 1,772 | 1,810 | +10 | +0.6% | 87,500 |
| 2025/01/23 | 1,808 | 1,816 | 1,761 | 1,800 | -6 | -0.3% | 93,100 |
| 2025/01/22 | 1,820 | 1,822 | 1,799 | 1,806 | +6 | +0.3% | 34,400 |
1～
50
件表示中 / 3673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 | 181,000円 | +2.8% | +7.6% | 3.31% | 15.29倍 | 0.80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 |
| 千代建 | 31,100円 | -9.1% | - | 0.00% | 4.05倍 | 12.54倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| 東急建設 | 75,700円 | +2.9% | -28.1% | 5.02% | 16.03倍 | 0.83倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
| 日空調 | 159,100円 | +3.9% | +0.8% | 3.77% | 9.01倍 | 1.09倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| レイズネクスト | 141,100円 | +11.1% | -7.4% | 5.32% | 11.45倍 | 0.94倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
市場注目の銘柄
チャート関連のコラム
