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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 7,660 | 7,960 | 7,590 | 7,920 | +240 | +3.1% | 21,400 |
2020/10/22 | 7,490 | 7,800 | 7,470 | 7,680 | +200 | +2.7% | 35,500 |
2020/10/21 | 7,490 | 7,520 | 7,460 | 7,480 | -20 | -0.3% | 8,200 |
2020/10/20 | 7,500 | 7,570 | 7,500 | 7,500 | -30 | -0.4% | 3,800 |
2020/10/19 | 7,500 | 7,630 | 7,500 | 7,530 | +30 | +0.4% | 6,100 |
2020/10/16 | 7,510 | 7,550 | 7,470 | 7,500 | -40 | -0.5% | 7,900 |
2020/10/15 | 7,560 | 7,580 | 7,440 | 7,540 | +20 | +0.3% | 15,000 |
2020/10/14 | 7,510 | 7,570 | 7,480 | 7,520 | -30 | -0.4% | 10,100 |
2020/10/13 | 7,570 | 7,570 | 7,460 | 7,550 | +10 | +0.1% | 4,500 |
2020/10/12 | 7,600 | 7,610 | 7,500 | 7,540 | -50 | -0.7% | 9,600 |
2020/10/09 | 7,670 | 7,670 | 7,540 | 7,590 | -110 | -1.4% | 12,100 |
2020/10/08 | 7,680 | 7,750 | 7,630 | 7,700 | +20 | +0.3% | 8,400 |
2020/10/07 | 7,650 | 7,730 | 7,620 | 7,680 | +30 | +0.4% | 7,500 |
2020/10/06 | 7,620 | 7,700 | 7,620 | 7,650 | +10 | +0.1% | 5,300 |
2020/10/05 | 7,710 | 7,710 | 7,570 | 7,640 | +80 | +1.1% | 14,600 |
2020/10/02 | 7,740 | 7,820 | 7,500 | 7,560 | - | - | 20,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 8,100 | 8,100 | 7,680 | 7,690 | -360 | -4.5% | 16,700 |
2020/09/29 | 8,250 | 8,250 | 7,930 | 8,050 | -230 | -2.8% | 19,700 |
2020/09/28 | 8,000 | 8,390 | 7,990 | 8,280 | +380 | +4.8% | 55,000 |
2020/09/25 | 7,830 | 7,930 | 7,670 | 7,900 | +200 | +2.6% | 30,300 |
2020/09/24 | 7,910 | 7,910 | 7,640 | 7,700 | -170 | -2.2% | 12,700 |
2020/09/23 | 7,740 | 7,930 | 7,740 | 7,870 | -90 | -1.1% | 14,900 |
2020/09/18 | 7,880 | 8,040 | 7,860 | 7,960 | +150 | +1.9% | 20,300 |
2020/09/17 | 7,800 | 7,840 | 7,740 | 7,810 | +10 | +0.1% | 6,700 |
2020/09/16 | 7,510 | 7,800 | 7,470 | 7,800 | +290 | +3.9% | 11,600 |
2020/09/15 | 7,570 | 7,570 | 7,440 | 7,510 | -50 | -0.7% | 13,300 |
2020/09/14 | 7,580 | 7,600 | 7,510 | 7,560 | +20 | +0.3% | 13,800 |
2020/09/11 | 7,500 | 7,550 | 7,480 | 7,540 | ±0 | ±0% | 13,600 |
2020/09/10 | 7,640 | 7,640 | 7,410 | 7,540 | -10 | -0.1% | 24,500 |
2020/09/09 | 7,510 | 7,560 | 7,410 | 7,550 | -10 | -0.1% | 12,500 |
2020/09/08 | 7,630 | 7,630 | 7,500 | 7,560 | +60 | +0.8% | 7,300 |
2020/09/07 | 7,580 | 7,590 | 7,420 | 7,500 | -60 | -0.8% | 10,400 |
2020/09/04 | 7,530 | 7,620 | 7,530 | 7,560 | -120 | -1.6% | 5,200 |
2020/09/03 | 7,660 | 7,820 | 7,610 | 7,680 | +30 | +0.4% | 14,100 |
2020/09/02 | 7,630 | 7,650 | 7,490 | 7,650 | +100 | +1.3% | 6,300 |
2020/09/01 | 7,520 | 7,640 | 7,510 | 7,550 | -20 | -0.3% | 8,100 |
2020/08/31 | 7,510 | 7,580 | 7,450 | 7,570 | -30 | -0.4% | 9,700 |
2020/08/28 | 7,640 | 7,730 | 7,510 | 7,600 | -40 | -0.5% | 10,100 |
2020/08/27 | 7,580 | 7,670 | 7,480 | 7,640 | +80 | +1.1% | 8,400 |
2020/08/26 | 7,520 | 7,560 | 7,470 | 7,560 | -30 | -0.4% | 5,200 |
2020/08/25 | 7,690 | 7,690 | 7,500 | 7,590 | +50 | +0.7% | 9,400 |
2020/08/24 | 7,580 | 7,600 | 7,500 | 7,540 | +20 | +0.3% | 2,600 |
2020/08/21 | 7,500 | 7,560 | 7,460 | 7,520 | +90 | +1.2% | 4,900 |
2020/08/20 | 7,510 | 7,530 | 7,270 | 7,430 | -110 | -1.5% | 23,500 |
2020/08/19 | 7,500 | 7,560 | 7,500 | 7,540 | +20 | +0.3% | 4,300 |
2020/08/18 | 7,600 | 7,630 | 7,510 | 7,520 | -40 | -0.5% | 7,100 |
2020/08/17 | 7,840 | 7,850 | 7,510 | 7,560 | -240 | -3.1% | 14,500 |
2020/08/14 | 7,780 | 7,930 | 7,710 | 7,800 | -80 | -1% | 9,400 |
2020/08/13 | 7,830 | 8,080 | 7,790 | 7,880 | -250 | -3.1% | 17,500 |
1001~
1050
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