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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 7,740 | 7,800 | 7,690 | 7,790 | +170 | +2.2% | 12,800 |
2021/01/06 | 7,620 | 7,650 | 7,610 | 7,620 | -50 | -0.7% | 3,700 |
2021/01/05 | 7,610 | 7,720 | 7,600 | 7,670 | +20 | +0.3% | 5,200 |
2021/01/04 | 7,710 | 7,710 | 7,650 | 7,650 | -50 | -0.6% | 4,100 |
2020/12/30 | 7,780 | 7,780 | 7,670 | 7,700 | -80 | -1% | 6,500 |
2020/12/29 | 7,700 | 7,790 | 7,670 | 7,780 | +150 | +2% | 8,300 |
2020/12/28 | 7,710 | 7,710 | 7,590 | 7,630 | -70 | -0.9% | 5,800 |
2020/12/25 | 7,680 | 7,700 | 7,600 | 7,700 | +60 | +0.8% | 5,200 |
2020/12/24 | 7,600 | 7,670 | 7,580 | 7,640 | +30 | +0.4% | 5,700 |
2020/12/23 | 7,600 | 7,620 | 7,580 | 7,610 | +10 | +0.1% | 4,500 |
2020/12/22 | 7,610 | 7,630 | 7,580 | 7,600 | -10 | -0.1% | 9,300 |
2020/12/21 | 7,620 | 7,640 | 7,580 | 7,610 | -10 | -0.1% | 6,600 |
2020/12/18 | 7,570 | 7,660 | 7,550 | 7,620 | +70 | +0.9% | 13,100 |
2020/12/17 | 7,640 | 7,640 | 7,500 | 7,550 | -10 | -0.1% | 5,700 |
2020/12/16 | 7,570 | 7,580 | 7,540 | 7,560 | -40 | -0.5% | 2,500 |
2020/12/15 | 7,690 | 7,690 | 7,550 | 7,600 | -40 | -0.5% | 11,100 |
2020/12/14 | 7,600 | 7,720 | 7,580 | 7,640 | +130 | +1.7% | 8,100 |
2020/12/11 | 7,570 | 7,570 | 7,450 | 7,510 | -70 | -0.9% | 7,200 |
2020/12/10 | 7,570 | 7,640 | 7,560 | 7,580 | -20 | -0.3% | 7,300 |
2020/12/09 | 7,530 | 7,600 | 7,470 | 7,600 | +100 | +1.3% | 7,100 |
2020/12/08 | 7,500 | 7,540 | 7,480 | 7,500 | ±0 | ±0% | 11,600 |
2020/12/07 | 7,530 | 7,530 | 7,480 | 7,500 | -10 | -0.1% | 16,400 |
2020/12/04 | 7,490 | 7,520 | 7,440 | 7,510 | +10 | +0.1% | 11,900 |
2020/12/03 | 7,420 | 7,550 | 7,420 | 7,500 | -10 | -0.1% | 13,300 |
2020/12/02 | 7,520 | 7,590 | 7,470 | 7,510 | -10 | -0.1% | 20,600 |
2020/12/01 | 7,500 | 7,520 | 7,420 | 7,520 | +130 | +1.8% | 11,500 |
2020/11/30 | 7,600 | 7,600 | 7,390 | 7,390 | -260 | -3.4% | 21,100 |
2020/11/27 | 7,710 | 7,710 | 7,620 | 7,650 | +60 | +0.8% | 13,000 |
2020/11/26 | 7,560 | 7,660 | 7,560 | 7,590 | -120 | -1.6% | 14,800 |
2020/11/25 | 8,000 | 8,000 | 7,710 | 7,710 | -250 | -3.1% | 26,200 |
2020/11/24 | 8,100 | 8,100 | 7,940 | 7,960 | -40 | -0.5% | 14,600 |
2020/11/20 | 8,010 | 8,040 | 7,980 | 8,000 | -10 | -0.1% | 7,200 |
2020/11/19 | 8,000 | 8,050 | 7,930 | 8,010 | +10 | +0.1% | 10,600 |
2020/11/18 | 8,000 | 8,090 | 7,990 | 8,000 | -50 | -0.6% | 11,100 |
2020/11/17 | 8,280 | 8,300 | 8,050 | 8,050 | -290 | -3.5% | 14,400 |
2020/11/16 | 8,190 | 8,370 | 8,160 | 8,340 | +230 | +2.8% | 23,900 |
2020/11/13 | 8,360 | 8,360 | 8,100 | 8,110 | -200 | -2.4% | 15,100 |
2020/11/12 | 8,150 | 8,330 | 8,060 | 8,310 | +190 | +2.3% | 15,100 |
2020/11/11 | 8,290 | 8,330 | 8,020 | 8,120 | -170 | -2.1% | 19,400 |
2020/11/10 | 8,150 | 8,380 | 8,030 | 8,290 | +270 | +3.4% | 29,400 |
2020/11/09 | 8,000 | 8,100 | 7,980 | 8,020 | -50 | -0.6% | 13,500 |
2020/11/06 | 8,050 | 8,130 | 7,980 | 8,070 | +30 | +0.4% | 13,800 |
2020/11/05 | 7,740 | 8,040 | 7,740 | 8,040 | +240 | +3.1% | 23,100 |
2020/11/04 | 7,910 | 7,920 | 7,790 | 7,800 | -90 | -1.1% | 13,800 |
2020/11/02 | 7,590 | 7,890 | 7,590 | 7,890 | +310 | +4.1% | 13,200 |
2020/10/30 | 7,640 | 7,640 | 7,510 | 7,580 | -120 | -1.6% | 12,200 |
2020/10/29 | 7,670 | 7,700 | 7,610 | 7,700 | +30 | +0.4% | 6,300 |
2020/10/28 | 7,650 | 7,800 | 7,630 | 7,670 | -100 | -1.3% | 7,500 |
2020/10/27 | 7,680 | 7,770 | 7,550 | 7,770 | -10 | -0.1% | 12,700 |
2020/10/26 | 7,840 | 7,930 | 7,780 | 7,780 | -140 | -1.8% | 7,200 |
951~
1000
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