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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 6,710 | 6,760 | 6,650 | 6,690 | -80 | -1.2% | 15,500 |
| 2022/06/09 | 6,740 | 6,810 | 6,690 | 6,770 | +30 | +0.4% | 11,700 |
| 2022/06/08 | 6,800 | 6,930 | 6,670 | 6,740 | +110 | +1.7% | 22,500 |
| 2022/06/07 | 6,530 | 6,680 | 6,500 | 6,630 | +140 | +2.2% | 11,300 |
| 2022/06/06 | 6,650 | 6,650 | 6,480 | 6,490 | -170 | -2.6% | 11,600 |
| 2022/06/03 | 6,730 | 6,810 | 6,600 | 6,660 | +60 | +0.9% | 32,400 |
| 2022/06/02 | 6,630 | 6,640 | 6,580 | 6,600 | +30 | +0.5% | 9,700 |
| 2022/06/01 | 6,400 | 6,590 | 6,400 | 6,570 | +170 | +2.7% | 11,500 |
| 2022/05/31 | 6,690 | 6,800 | 6,380 | 6,400 | -130 | -2% | 28,700 |
| 2022/05/30 | 6,450 | 6,550 | 6,300 | 6,530 | +280 | +4.5% | 36,000 |
| 2022/05/27 | 6,300 | 6,330 | 6,220 | 6,250 | -10 | -0.2% | 10,700 |
| 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 |
701～
750
件表示中 / 3683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 | 197,700円 | +2.8% | +7.6% | 3.03% | 16.71倍 | 0.88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 |
| 日空調 | 182,400円 | +3.9% | +0.8% | 3.29% | 10.33倍 | 1.24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 |
| 千代建 | 33,700円 | -9.1% | - | 0.00% | 4.39倍 | 13.59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 | 79,600円 | +2.9% | -28.1% | 4.77% | 16.86倍 | 0.87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 |
| レイズネクスト | 147,400円 | +11.1% | -7.4% | 5.09% | 11.96倍 | 0.98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
