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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 6,360 | 6,400 | 6,260 | 6,260 | -100 | -1.6% | 9,100 |
| 2022/05/25 | 6,380 | 6,470 | 6,360 | 6,360 | +80 | +1.3% | 16,900 |
| 2022/05/24 | 6,430 | 6,460 | 6,240 | 6,280 | -250 | -3.8% | 19,400 |
| 2022/05/23 | 6,390 | 6,560 | 6,360 | 6,530 | +160 | +2.5% | 13,400 |
| 2022/05/20 | 6,330 | 6,370 | 6,290 | 6,370 | +10 | +0.2% | 7,500 |
| 2022/05/19 | 6,320 | 6,360 | 6,160 | 6,360 | -20 | -0.3% | 16,200 |
| 2022/05/18 | 6,500 | 6,520 | 6,380 | 6,380 | -120 | -1.8% | 11,400 |
| 2022/05/17 | 6,600 | 6,620 | 6,470 | 6,500 | -110 | -1.7% | 13,200 |
| 2022/05/16 | 6,810 | 6,820 | 6,610 | 6,610 | -200 | -2.9% | 15,800 |
| 2022/05/13 | 6,870 | 6,920 | 6,780 | 6,810 | -20 | -0.3% | 11,800 |
| 2022/05/12 | 7,110 | 7,110 | 6,820 | 6,830 | -200 | -2.8% | 12,900 |
| 2022/05/11 | 7,110 | 7,130 | 7,020 | 7,030 | -120 | -1.7% | 8,700 |
| 2022/05/10 | 7,180 | 7,200 | 7,090 | 7,150 | -60 | -0.8% | 11,700 |
| 2022/05/09 | 7,450 | 7,450 | 7,180 | 7,210 | -150 | -2% | 7,600 |
| 2022/05/06 | 7,190 | 7,490 | 7,110 | 7,360 | +120 | +1.7% | 19,400 |
| 2022/05/02 | 7,270 | 7,290 | 7,180 | 7,240 | +10 | +0.1% | 10,300 |
| 2022/04/28 | 7,280 | 7,300 | 7,120 | 7,230 | ±0 | ±0% | 21,800 |
| 2022/04/27 | 7,210 | 7,260 | 7,100 | 7,230 | -90 | -1.2% | 42,900 |
| 2022/04/26 | 7,240 | 7,350 | 7,220 | 7,320 | +80 | +1.1% | 13,000 |
| 2022/04/25 | 7,410 | 7,410 | 7,240 | 7,240 | -260 | -3.5% | 19,200 |
| 2022/04/22 | 7,530 | 7,590 | 7,470 | 7,500 | -50 | -0.7% | 7,500 |
| 2022/04/21 | 7,450 | 7,570 | 7,440 | 7,550 | +100 | +1.3% | 12,400 |
| 2022/04/20 | 7,520 | 7,550 | 7,450 | 7,450 | -70 | -0.9% | 11,800 |
| 2022/04/19 | 7,530 | 7,620 | 7,500 | 7,520 | +20 | +0.3% | 13,300 |
| 2022/04/18 | 7,410 | 7,530 | 7,410 | 7,500 | +60 | +0.8% | 17,700 |
| 2022/04/15 | 7,520 | 7,580 | 7,440 | 7,440 | -70 | -0.9% | 18,300 |
| 2022/04/14 | 7,540 | 7,570 | 7,470 | 7,510 | -30 | -0.4% | 18,300 |
| 2022/04/13 | 7,550 | 7,680 | 7,440 | 7,540 | -50 | -0.7% | 23,400 |
| 2022/04/12 | 7,390 | 7,710 | 7,390 | 7,590 | +70 | +0.9% | 25,500 |
| 2022/04/11 | 7,380 | 7,650 | 7,350 | 7,520 | +40 | +0.5% | 20,900 |
| 2022/04/08 | 7,650 | 7,720 | 7,470 | 7,480 | -250 | -3.2% | 25,100 |
| 2022/04/07 | 7,880 | 7,880 | 7,690 | 7,730 | -150 | -1.9% | 17,300 |
| 2022/04/06 | 7,750 | 7,930 | 7,690 | 7,880 | +130 | +1.7% | 10,800 |
| 2022/04/05 | 7,870 | 7,950 | 7,720 | 7,750 | -120 | -1.5% | 22,300 |
| 2022/04/04 | 8,190 | 8,190 | 7,860 | 7,870 | -170 | -2.1% | 13,000 |
| 2022/04/01 | 8,300 | 8,300 | 8,000 | 8,040 | -280 | -3.4% | 22,800 |
| 2022/03/31 | 8,510 | 8,510 | 8,270 | 8,320 | -220 | -2.6% | 19,900 |
| 2022/03/30 | 8,670 | 8,710 | 8,520 | 8,540 | -270 | -3.1% | 42,600 |
| 2022/03/29 | 8,880 | 8,880 | 8,700 | 8,810 | -170 | -1.9% | 28,100 |
| 2022/03/28 | 8,980 | 8,980 | 8,520 | 8,980 | -70 | -0.8% | 46,800 |
| 2022/03/25 | 9,030 | 9,200 | 8,990 | 9,050 | +30 | +0.3% | 62,700 |
| 2022/03/24 | 9,470 | 9,500 | 8,960 | 9,020 | -1,350 | -13% | 97,800 |
| 2022/03/23 | 9,800 | 10,520 | 9,780 | 10,370 | +530 | +5.4% | 30,700 |
| 2022/03/22 | 9,650 | 9,840 | 9,650 | 9,840 | +50 | +0.5% | 17,800 |
| 2022/03/18 | 9,530 | 9,790 | 9,530 | 9,790 | +140 | +1.5% | 15,000 |
| 2022/03/17 | 9,590 | 9,690 | 9,540 | 9,650 | +140 | +1.5% | 24,500 |
| 2022/03/16 | 9,560 | 9,570 | 9,470 | 9,510 | -130 | -1.3% | 23,500 |
| 2022/03/15 | 9,550 | 9,740 | 9,510 | 9,640 | +140 | +1.5% | 34,500 |
| 2022/03/14 | 9,450 | 9,540 | 9,370 | 9,500 | -30 | -0.3% | 49,100 |
| 2022/03/11 | 9,530 | 9,570 | 9,510 | 9,530 | -100 | -1% | 39,700 |
601～
650
件表示中 / 3572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 | 162,700円 | +2.8% | +7.6% | 3.69% | 13.75倍 | 0.71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 |
| 明星工 | 131,900円 | +4.3% | -2.3% | 3.56% | 10.73倍 | 0.98倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| 東急建設 | 68,500円 | +8.5% | -40.4% | 5.55% | 16.44倍 | 0.72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 |
| 矢作建 | 151,100円 | +16.8% | -14.5% | 5.29% | 12.04倍 | 0.98倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 四電工 | 136,000円 | +14.0% | +7.0% | 4.41% | 13.98倍 | 1.02倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
市場注目の銘柄
チャート関連のコラム
