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 |
|---|---|---|---|---|---|---|---|
| 2022/04/05 | 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 |
| 2022/03/10 | 9,720 | 9,720 | 9,580 | 9,630 | -50 | -0.5% | 23,400 |
| 2022/03/09 | 9,680 | 9,700 | 9,670 | 9,680 | -20 | -0.2% | 10,900 |
| 2022/03/08 | 9,700 | 9,730 | 9,640 | 9,700 | ±0 | ±0% | 18,900 |
| 2022/03/07 | 9,750 | 9,760 | 9,690 | 9,700 | -50 | -0.5% | 21,400 |
| 2022/03/04 | 9,740 | 9,780 | 9,740 | 9,750 | -10 | -0.1% | 11,900 |
| 2022/03/03 | 9,760 | 9,790 | 9,730 | 9,760 | -10 | -0.1% | 14,300 |
| 2022/03/02 | 9,800 | 9,810 | 9,720 | 9,770 | -70 | -0.7% | 16,900 |
| 2022/03/01 | 9,750 | 9,840 | 9,750 | 9,840 | +90 | +0.9% | 19,300 |
| 2022/02/28 | 9,760 | 9,790 | 9,740 | 9,750 | -30 | -0.3% | 15,000 |
| 2022/02/25 | 9,800 | 9,800 | 9,740 | 9,780 | -10 | -0.1% | 14,600 |
| 2022/02/24 | 9,790 | 9,820 | 9,760 | 9,790 | -10 | -0.1% | 16,500 |
| 2022/02/22 | 9,820 | 9,820 | 9,770 | 9,800 | -90 | -0.9% | 17,900 |
| 2022/02/21 | 9,820 | 9,890 | 9,820 | 9,890 | +10 | +0.1% | 5,700 |
| 2022/02/18 | 9,880 | 9,880 | 9,810 | 9,880 | +70 | +0.7% | 8,200 |
| 2022/02/17 | 9,800 | 9,930 | 9,790 | 9,810 | ±0 | ±0% | 20,600 |
| 2022/02/16 | 9,840 | 9,840 | 9,770 | 9,810 | +10 | +0.1% | 11,000 |
| 2022/02/15 | 9,800 | 9,840 | 9,740 | 9,800 | -30 | -0.3% | 20,700 |
| 2022/02/14 | 9,660 | 9,870 | 9,660 | 9,830 | +50 | +0.5% | 26,100 |
| 2022/02/10 | 9,860 | 9,910 | 9,550 | 9,780 | +1,260 | +14.8% | 72,900 |
| 2022/02/09 | 8,350 | 8,660 | 8,350 | 8,520 | +130 | +1.5% | 8,600 |
| 2022/02/08 | 8,310 | 8,390 | 8,310 | 8,390 | +90 | +1.1% | 2,100 |
| 2022/02/07 | 8,310 | 8,370 | 8,300 | 8,300 | -20 | -0.2% | 2,800 |
| 2022/02/04 | 8,330 | 8,380 | 8,310 | 8,320 | -30 | -0.4% | 2,800 |
| 2022/02/03 | 8,320 | 8,400 | 8,320 | 8,350 | -50 | -0.6% | 2,200 |
| 2022/02/02 | 8,290 | 8,430 | 8,280 | 8,400 | +110 | +1.3% | 5,100 |
| 2022/02/01 | 8,350 | 8,380 | 8,290 | 8,290 | -60 | -0.7% | 3,700 |
| 2022/01/31 | 8,210 | 8,370 | 8,210 | 8,350 | +40 | +0.5% | 4,800 |
| 2022/01/28 | 8,170 | 8,320 | 8,160 | 8,310 | +140 | +1.7% | 8,100 |
| 2022/01/27 | 8,300 | 8,330 | 8,080 | 8,170 | -80 | -1% | 13,200 |
| 2022/01/26 | 8,350 | 8,350 | 8,250 | 8,250 | -180 | -2.1% | 3,400 |
| 2022/01/25 | 8,480 | 8,480 | 8,400 | 8,430 | -10 | -0.1% | 7,600 |
| 2022/01/24 | 8,430 | 8,480 | 8,350 | 8,440 | +50 | +0.6% | 4,400 |
| 2022/01/21 | 8,320 | 8,400 | 8,260 | 8,390 | +140 | +1.7% | 4,800 |
801～
850
件表示中 / 3739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 | 251,000円 | +1.7% | -6.3% | 0.00% | 18.08倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| 日空調 | 243,900円 | +4.6% | +4.4% | 3.28% | 12.56倍 | 1.60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 |
| 東急建設 | 104,500円 | +15.3% | +3.1% | 3.73% | 15.17倍 | 1.09倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 高松Ｇ | 305,500円 | +6.7% | +31.8% | 2.95% | 13.64倍 | 0.77倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 新日建 | 167,400円 | +2.5% | +2.3% | 3.35% | 7.47倍 | 0.80倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
市場注目の銘柄
チャート関連のコラム
