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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 7,510 | 7,570 | 7,480 | 7,560 | +50 | +0.7% | 9,800 |
| 2021/05/17 | 7,560 | 7,650 | 7,410 | 7,510 | -240 | -3.1% | 10,400 |
| 2021/05/14 | 8,040 | 8,180 | 7,720 | 7,750 | -200 | -2.5% | 34,500 |
| 2021/05/13 | 8,020 | 8,120 | 7,880 | 7,950 | -140 | -1.7% | 14,600 |
| 2021/05/12 | 8,010 | 8,150 | 7,960 | 8,090 | +60 | +0.7% | 22,100 |
| 2021/05/11 | 8,010 | 8,110 | 7,990 | 8,030 | ±0 | ±0% | 11,100 |
| 2021/05/10 | 8,010 | 8,060 | 8,010 | 8,030 | -50 | -0.6% | 2,900 |
| 2021/05/07 | 8,110 | 8,140 | 8,050 | 8,080 | +70 | +0.9% | 4,800 |
| 2021/05/06 | 8,060 | 8,090 | 7,960 | 8,010 | +70 | +0.9% | 14,000 |
| 2021/04/30 | 7,910 | 7,970 | 7,910 | 7,940 | +30 | +0.4% | 7,600 |
| 2021/04/28 | 7,930 | 8,060 | 7,910 | 7,910 | -70 | -0.9% | 7,500 |
| 2021/04/27 | 7,960 | 8,030 | 7,940 | 7,980 | +20 | +0.3% | 12,000 |
| 2021/04/26 | 8,000 | 8,000 | 7,960 | 7,960 | -40 | -0.5% | 6,600 |
| 2021/04/23 | 8,060 | 8,060 | 8,000 | 8,000 | -80 | -1% | 4,100 |
| 2021/04/22 | 8,010 | 8,080 | 7,990 | 8,080 | +80 | +1% | 7,100 |
| 2021/04/21 | 8,030 | 8,090 | 7,970 | 8,000 | -90 | -1.1% | 14,200 |
| 2021/04/20 | 8,220 | 8,220 | 8,090 | 8,090 | -150 | -1.8% | 5,800 |
| 2021/04/19 | 8,100 | 8,250 | 8,090 | 8,240 | +140 | +1.7% | 8,000 |
| 2021/04/16 | 8,280 | 8,280 | 8,100 | 8,100 | -110 | -1.3% | 3,200 |
| 2021/04/15 | 8,180 | 8,220 | 8,180 | 8,210 | -10 | -0.1% | 4,900 |
| 2021/04/14 | 8,160 | 8,220 | 8,120 | 8,220 | +10 | +0.1% | 4,600 |
| 2021/04/13 | 8,150 | 8,260 | 8,110 | 8,210 | +110 | +1.4% | 7,600 |
| 2021/04/12 | 8,050 | 8,100 | 8,050 | 8,100 | +50 | +0.6% | 1,500 |
| 2021/04/09 | 8,040 | 8,120 | 8,030 | 8,050 | +10 | +0.1% | 5,800 |
| 2021/04/08 | 8,180 | 8,180 | 8,040 | 8,040 | -230 | -2.8% | 10,100 |
| 2021/04/07 | 8,000 | 8,270 | 8,000 | 8,270 | +220 | +2.7% | 7,900 |
| 2021/04/06 | 8,190 | 8,250 | 8,050 | 8,050 | -120 | -1.5% | 15,500 |
| 2021/04/05 | 8,050 | 8,170 | 8,050 | 8,170 | +60 | +0.7% | 9,500 |
| 2021/04/02 | 8,250 | 8,250 | 8,110 | 8,110 | -70 | -0.9% | 7,200 |
| 2021/04/01 | 8,280 | 8,360 | 8,180 | 8,180 | -50 | -0.6% | 15,600 |
| 2021/03/31 | 8,210 | 8,470 | 8,200 | 8,230 | -60 | -0.7% | 16,800 |
| 2021/03/30 | 8,350 | 8,420 | 8,190 | 8,290 | -450 | -5.1% | 24,300 |
| 2021/03/29 | 8,690 | 8,770 | 8,600 | 8,740 | +170 | +2% | 28,000 |
| 2021/03/26 | 8,450 | 8,620 | 8,450 | 8,570 | +120 | +1.4% | 13,100 |
| 2021/03/25 | 8,420 | 8,460 | 8,380 | 8,450 | +120 | +1.4% | 12,200 |
| 2021/03/24 | 8,430 | 8,480 | 8,320 | 8,330 | -170 | -2% | 15,200 |
| 2021/03/23 | 8,470 | 8,510 | 8,400 | 8,500 | ±0 | ±0% | 11,100 |
| 2021/03/22 | 8,530 | 8,590 | 8,410 | 8,500 | -110 | -1.3% | 22,900 |
| 2021/03/19 | 8,630 | 8,710 | 8,520 | 8,610 | -70 | -0.8% | 20,300 |
| 2021/03/18 | 8,780 | 8,800 | 8,580 | 8,680 | -90 | -1% | 16,900 |
| 2021/03/17 | 8,810 | 8,850 | 8,730 | 8,770 | -40 | -0.5% | 11,800 |
| 2021/03/16 | 8,670 | 8,810 | 8,520 | 8,810 | +190 | +2.2% | 14,800 |
| 2021/03/15 | 8,500 | 8,650 | 8,470 | 8,620 | +140 | +1.7% | 15,300 |
| 2021/03/12 | 8,680 | 8,680 | 8,420 | 8,480 | -190 | -2.2% | 21,400 |
| 2021/03/11 | 8,480 | 8,750 | 8,480 | 8,670 | +190 | +2.2% | 27,500 |
| 2021/03/10 | 8,230 | 8,490 | 8,170 | 8,480 | +190 | +2.3% | 23,000 |
| 2021/03/09 | 8,220 | 8,310 | 8,170 | 8,290 | +130 | +1.6% | 34,900 |
| 2021/03/08 | 8,160 | 8,250 | 8,110 | 8,160 | -40 | -0.5% | 25,800 |
| 2021/03/05 | 8,060 | 8,200 | 8,000 | 8,200 | +110 | +1.4% | 34,600 |
| 2021/03/04 | 8,110 | 8,140 | 7,970 | 8,090 | -80 | -1% | 21,500 |
851～
900
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
