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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 8,000 | 8,030 | 7,950 | 7,970 | -40 | -0.5% | 4,500 |
| 2021/08/18 | 8,040 | 8,060 | 8,010 | 8,010 | +40 | +0.5% | 1,600 |
| 2021/08/17 | 8,040 | 8,040 | 7,940 | 7,970 | -90 | -1.1% | 6,000 |
| 2021/08/16 | 8,160 | 8,160 | 8,060 | 8,060 | -20 | -0.2% | 6,000 |
| 2021/08/13 | 8,120 | 8,120 | 8,040 | 8,080 | +60 | +0.7% | 4,300 |
| 2021/08/12 | 8,050 | 8,050 | 7,980 | 8,020 | +20 | +0.3% | 5,900 |
| 2021/08/11 | 8,000 | 8,030 | 7,980 | 8,000 | ±0 | ±0% | 11,600 |
| 2021/08/10 | 7,970 | 8,080 | 7,860 | 8,000 | -80 | -1% | 26,900 |
| 2021/08/06 | 8,130 | 8,130 | 7,820 | 8,080 | +40 | +0.5% | 21,000 |
| 2021/08/05 | 8,200 | 8,200 | 8,040 | 8,040 | -160 | -2% | 4,700 |
| 2021/08/04 | 8,170 | 8,200 | 8,140 | 8,200 | -20 | -0.2% | 9,300 |
| 2021/08/03 | 8,220 | 8,240 | 8,150 | 8,220 | +10 | +0.1% | 15,400 |
| 2021/08/02 | 8,220 | 8,280 | 8,140 | 8,210 | +90 | +1.1% | 11,300 |
| 2021/07/30 | 8,130 | 8,180 | 8,100 | 8,120 | -40 | -0.5% | 7,200 |
| 2021/07/29 | 8,150 | 8,160 | 8,100 | 8,160 | -20 | -0.2% | 4,600 |
| 2021/07/28 | 8,180 | 8,190 | 8,150 | 8,180 | -20 | -0.2% | 3,600 |
| 2021/07/27 | 8,220 | 8,220 | 8,170 | 8,200 | -20 | -0.2% | 3,400 |
| 2021/07/26 | 8,210 | 8,220 | 8,110 | 8,220 | +40 | +0.5% | 4,000 |
| 2021/07/21 | 8,140 | 8,200 | 8,130 | 8,180 | +40 | +0.5% | 7,200 |
| 2021/07/20 | 8,140 | 8,160 | 8,100 | 8,140 | ±0 | ±0% | 7,000 |
| 2021/07/19 | 8,190 | 8,190 | 8,130 | 8,140 | -80 | -1% | 7,800 |
| 2021/07/16 | 8,240 | 8,250 | 8,140 | 8,220 | +50 | +0.6% | 6,200 |
| 2021/07/15 | 8,220 | 8,270 | 8,160 | 8,170 | -20 | -0.2% | 9,100 |
| 2021/07/14 | 8,050 | 8,250 | 8,050 | 8,190 | +100 | +1.2% | 8,600 |
| 2021/07/13 | 8,010 | 8,130 | 8,010 | 8,090 | +90 | +1.1% | 5,400 |
| 2021/07/12 | 8,050 | 8,090 | 7,960 | 8,000 | ±0 | ±0% | 11,900 |
| 2021/07/09 | 7,790 | 8,010 | 7,790 | 8,000 | +60 | +0.8% | 17,300 |
| 2021/07/08 | 7,880 | 8,040 | 7,880 | 7,940 | +40 | +0.5% | 12,100 |
| 2021/07/07 | 7,950 | 8,020 | 7,900 | 7,900 | -120 | -1.5% | 12,600 |
| 2021/07/06 | 7,900 | 8,030 | 7,900 | 8,020 | +110 | +1.4% | 6,600 |
| 2021/07/05 | 7,850 | 7,960 | 7,850 | 7,910 | -30 | -0.4% | 4,600 |
| 2021/07/02 | 7,910 | 7,990 | 7,910 | 7,940 | +110 | +1.4% | 8,000 |
| 2021/07/01 | 7,710 | 7,880 | 7,710 | 7,830 | +120 | +1.6% | 14,800 |
| 2021/06/30 | 7,830 | 7,840 | 7,710 | 7,710 | -120 | -1.5% | 16,700 |
| 2021/06/29 | 8,000 | 8,000 | 7,830 | 7,830 | -170 | -2.1% | 10,100 |
| 2021/06/28 | 8,160 | 8,180 | 7,980 | 8,000 | -160 | -2% | 10,500 |
| 2021/06/25 | 8,190 | 8,220 | 8,120 | 8,160 | +40 | +0.5% | 23,000 |
| 2021/06/24 | 8,050 | 8,200 | 8,050 | 8,120 | +70 | +0.9% | 13,700 |
| 2021/06/23 | 8,010 | 8,100 | 8,000 | 8,050 | ±0 | ±0% | 7,900 |
| 2021/06/22 | 7,870 | 8,050 | 7,810 | 8,050 | +300 | +3.9% | 17,400 |
| 2021/06/21 | 7,840 | 7,850 | 7,740 | 7,750 | -140 | -1.8% | 11,700 |
| 2021/06/18 | 7,980 | 7,990 | 7,890 | 7,890 | -40 | -0.5% | 7,700 |
| 2021/06/17 | 8,040 | 8,050 | 7,930 | 7,930 | -80 | -1% | 5,100 |
| 2021/06/16 | 8,010 | 8,040 | 7,990 | 8,010 | ±0 | ±0% | 5,500 |
| 2021/06/15 | 8,090 | 8,090 | 8,000 | 8,010 | -30 | -0.4% | 6,500 |
| 2021/06/14 | 8,050 | 8,060 | 7,980 | 8,040 | +80 | +1% | 5,900 |
| 2021/06/11 | 7,900 | 8,040 | 7,900 | 7,960 | +70 | +0.9% | 12,700 |
| 2021/06/10 | 7,880 | 7,950 | 7,840 | 7,890 | -30 | -0.4% | 8,600 |
| 2021/06/09 | 7,950 | 7,950 | 7,900 | 7,920 | -10 | -0.1% | 6,300 |
| 2021/06/08 | 7,880 | 7,960 | 7,850 | 7,930 | +50 | +0.6% | 10,000 |
801～
850
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
