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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 8,380 | 8,380 | 8,240 | 8,280 | +50 | +0.6% | 6,300 |
| 2021/10/29 | 8,210 | 8,250 | 8,190 | 8,230 | -20 | -0.2% | 3,300 |
| 2021/10/28 | 8,210 | 8,270 | 8,200 | 8,250 | -50 | -0.6% | 9,100 |
| 2021/10/27 | 8,320 | 8,320 | 8,270 | 8,300 | -30 | -0.4% | 3,200 |
| 2021/10/26 | 8,270 | 8,350 | 8,270 | 8,330 | +60 | +0.7% | 3,800 |
| 2021/10/25 | 8,320 | 8,320 | 8,270 | 8,270 | +10 | +0.1% | 4,600 |
| 2021/10/22 | 8,080 | 8,300 | 8,080 | 8,260 | +170 | +2.1% | 16,300 |
| 2021/10/21 | 8,110 | 8,120 | 8,040 | 8,090 | -30 | -0.4% | 7,500 |
| 2021/10/20 | 8,230 | 8,240 | 8,100 | 8,120 | -130 | -1.6% | 6,200 |
| 2021/10/19 | 8,160 | 8,250 | 8,080 | 8,250 | +90 | +1.1% | 4,300 |
| 2021/10/18 | 8,270 | 8,270 | 8,140 | 8,160 | -110 | -1.3% | 5,000 |
| 2021/10/15 | 8,240 | 8,280 | 8,180 | 8,270 | +150 | +1.8% | 7,900 |
| 2021/10/14 | 8,140 | 8,140 | 8,070 | 8,120 | -70 | -0.9% | 4,600 |
| 2021/10/13 | 8,120 | 8,210 | 8,090 | 8,190 | +20 | +0.2% | 6,500 |
| 2021/10/12 | 8,250 | 8,250 | 8,160 | 8,170 | -130 | -1.6% | 5,900 |
| 2021/10/11 | 7,990 | 8,320 | 7,960 | 8,300 | +300 | +3.8% | 10,100 |
| 2021/10/08 | 7,950 | 8,030 | 7,950 | 8,000 | +50 | +0.6% | 6,800 |
| 2021/10/07 | 8,010 | 8,010 | 7,910 | 7,950 | -20 | -0.3% | 10,900 |
| 2021/10/06 | 8,110 | 8,210 | 7,970 | 7,970 | -70 | -0.9% | 10,500 |
| 2021/10/05 | 8,030 | 8,200 | 8,000 | 8,040 | -120 | -1.5% | 11,300 |
| 2021/10/04 | 8,350 | 8,420 | 8,150 | 8,160 | -180 | -2.2% | 10,000 |
| 2021/10/01 | 8,380 | 8,400 | 8,250 | 8,340 | -110 | -1.3% | 16,800 |
| 2021/09/30 | 8,390 | 8,560 | 8,370 | 8,450 | +60 | +0.7% | 8,000 |
| 2021/09/29 | 8,430 | 8,450 | 8,370 | 8,390 | -190 | -2.2% | 9,500 |
| 2021/09/28 | 8,550 | 8,630 | 8,490 | 8,580 | -50 | -0.6% | 11,500 |
| 2021/09/27 | 8,540 | 8,660 | 8,540 | 8,630 | +20 | +0.2% | 3,400 |
| 2021/09/24 | 8,570 | 8,670 | 8,430 | 8,610 | +190 | +2.3% | 11,300 |
| 2021/09/22 | 8,500 | 8,500 | 8,400 | 8,420 | -80 | -0.9% | 7,800 |
| 2021/09/21 | 8,570 | 8,580 | 8,470 | 8,500 | -190 | -2.2% | 8,400 |
| 2021/09/17 | 8,550 | 8,690 | 8,500 | 8,690 | +140 | +1.6% | 8,700 |
| 2021/09/16 | 8,500 | 8,570 | 8,420 | 8,550 | -10 | -0.1% | 12,000 |
| 2021/09/15 | 8,590 | 8,640 | 8,500 | 8,560 | -170 | -1.9% | 12,600 |
| 2021/09/14 | 8,570 | 8,750 | 8,570 | 8,730 | +70 | +0.8% | 12,000 |
| 2021/09/13 | 8,580 | 8,660 | 8,580 | 8,660 | -10 | -0.1% | 6,200 |
| 2021/09/10 | 8,500 | 8,670 | 8,500 | 8,670 | +170 | +2% | 12,000 |
| 2021/09/09 | 8,400 | 8,530 | 8,400 | 8,500 | ±0 | ±0% | 8,500 |
| 2021/09/08 | 8,500 | 8,520 | 8,410 | 8,500 | -20 | -0.2% | 8,500 |
| 2021/09/07 | 8,250 | 8,640 | 8,250 | 8,520 | +320 | +3.9% | 22,900 |
| 2021/09/06 | 8,130 | 8,200 | 8,080 | 8,200 | +30 | +0.4% | 3,900 |
| 2021/09/03 | 8,030 | 8,180 | 8,030 | 8,170 | +30 | +0.4% | 6,000 |
| 2021/09/02 | 8,060 | 8,150 | 8,050 | 8,140 | +50 | +0.6% | 3,900 |
| 2021/09/01 | 8,270 | 8,330 | 8,060 | 8,090 | -220 | -2.6% | 8,200 |
| 2021/08/31 | 8,080 | 8,330 | 8,030 | 8,310 | +220 | +2.7% | 12,900 |
| 2021/08/30 | 8,130 | 8,130 | 8,020 | 8,090 | +110 | +1.4% | 4,200 |
| 2021/08/27 | 7,920 | 8,070 | 7,870 | 7,980 | +60 | +0.8% | 7,900 |
| 2021/08/26 | 7,870 | 7,930 | 7,870 | 7,920 | -20 | -0.3% | 6,900 |
| 2021/08/25 | 8,030 | 8,030 | 7,940 | 7,940 | -90 | -1.1% | 4,700 |
| 2021/08/24 | 8,050 | 8,100 | 8,010 | 8,030 | +20 | +0.2% | 4,000 |
| 2021/08/23 | 8,010 | 8,050 | 8,000 | 8,010 | +20 | +0.3% | 3,800 |
| 2021/08/20 | 7,970 | 8,050 | 7,970 | 7,990 | +20 | +0.3% | 3,800 |
751～
800
件表示中 / 3586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 | 168,700円 | +2.8% | +7.6% | 3.56% | 14.26倍 | 0.75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 | 132,600円 | +4.3% | -2.3% | 3.54% | 10.80倍 | 0.99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 | 69,600円 | +8.5% | -40.4% | 5.46% | 16.73倍 | 0.76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 |
| 四電工 | 147,600円 | +14.0% | +7.0% | 4.07% | 15.17倍 | 1.11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 |
| ＦＦＥ＆Ｃ | 788,000円 | -9.3% | -1.6% | 2.41% | 13.63倍 | 1.70倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
市場注目の銘柄
チャート関連のコラム
