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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 7,490 | 7,510 | 7,440 | 7,470 | ±0 | ±0% | 6,400 |
2020/07/17 | 7,390 | 7,480 | 7,350 | 7,470 | +130 | +1.8% | 6,300 |
2020/07/16 | 7,350 | 7,420 | 7,290 | 7,340 | -20 | -0.3% | 8,500 |
2020/07/15 | 7,400 | 7,400 | 7,160 | 7,360 | -30 | -0.4% | 14,700 |
2020/07/14 | 7,310 | 7,390 | 7,280 | 7,390 | +100 | +1.4% | 6,600 |
2020/07/13 | 7,270 | 7,320 | 7,180 | 7,290 | +130 | +1.8% | 11,700 |
2020/07/10 | 7,390 | 7,390 | 7,160 | 7,160 | -210 | -2.8% | 5,900 |
2020/07/09 | 7,230 | 7,380 | 7,130 | 7,370 | +260 | +3.7% | 12,600 |
2020/07/08 | 7,240 | 7,260 | 7,110 | 7,110 | -20 | -0.3% | 6,100 |
2020/07/07 | 7,250 | 7,250 | 7,130 | 7,130 | -90 | -1.2% | 4,700 |
2020/07/06 | 7,320 | 7,330 | 7,210 | 7,220 | -10 | -0.1% | 5,300 |
2020/07/03 | 7,200 | 7,260 | 7,170 | 7,230 | +30 | +0.4% | 3,300 |
2020/07/02 | 7,240 | 7,280 | 7,150 | 7,200 | +20 | +0.3% | 8,300 |
2020/07/01 | 7,240 | 7,260 | 7,180 | 7,180 | -60 | -0.8% | 7,000 |
2020/06/30 | 7,420 | 7,420 | 7,210 | 7,240 | -130 | -1.8% | 8,500 |
2020/06/29 | 7,220 | 7,420 | 7,200 | 7,370 | -20 | -0.3% | 15,400 |
2020/06/26 | 7,380 | 7,430 | 7,310 | 7,390 | +160 | +2.2% | 9,600 |
2020/06/25 | 7,360 | 7,360 | 7,210 | 7,230 | +10 | +0.1% | 12,200 |
2020/06/24 | 7,300 | 7,300 | 7,220 | 7,220 | -80 | -1.1% | 4,600 |
2020/06/23 | 7,210 | 7,350 | 7,210 | 7,300 | +60 | +0.8% | 4,600 |
2020/06/22 | 7,200 | 7,280 | 7,180 | 7,240 | -30 | -0.4% | 3,000 |
2020/06/19 | 7,370 | 7,370 | 7,200 | 7,270 | -100 | -1.4% | 9,900 |
2020/06/18 | 7,260 | 7,380 | 7,200 | 7,370 | +110 | +1.5% | 8,300 |
2020/06/17 | 7,210 | 7,330 | 7,210 | 7,260 | -80 | -1.1% | 5,300 |
2020/06/16 | 7,200 | 7,340 | 7,160 | 7,340 | +250 | +3.5% | 10,100 |
2020/06/15 | 7,200 | 7,220 | 7,060 | 7,090 | -120 | -1.7% | 10,400 |
2020/06/12 | 7,160 | 7,280 | 7,080 | 7,210 | -160 | -2.2% | 22,000 |
2020/06/11 | 7,360 | 7,460 | 7,350 | 7,370 | -100 | -1.3% | 14,800 |
2020/06/10 | 7,510 | 7,570 | 7,440 | 7,470 | -180 | -2.4% | 14,500 |
2020/06/09 | 7,750 | 7,750 | 7,580 | 7,650 | +50 | +0.7% | 18,100 |
2020/06/08 | 7,660 | 7,660 | 7,520 | 7,600 | -110 | -1.4% | 13,400 |
2020/06/05 | 7,420 | 7,790 | 7,220 | 7,710 | +280 | +3.8% | 19,800 |
2020/06/04 | 7,470 | 7,550 | 7,300 | 7,430 | +10 | +0.1% | 20,400 |
2020/06/03 | 7,180 | 7,430 | 7,160 | 7,420 | +280 | +3.9% | 15,800 |
2020/06/02 | 7,120 | 7,190 | 7,020 | 7,140 | +90 | +1.3% | 8,000 |
2020/06/01 | 7,030 | 7,080 | 6,940 | 7,050 | -50 | -0.7% | 6,600 |
2020/05/29 | 7,060 | 7,230 | 7,030 | 7,100 | -110 | -1.5% | 17,000 |
2020/05/28 | 7,100 | 7,210 | 7,050 | 7,210 | +150 | +2.1% | 10,500 |
2020/05/27 | 7,090 | 7,110 | 6,980 | 7,060 | +60 | +0.9% | 10,600 |
2020/05/26 | 6,870 | 7,010 | 6,810 | 7,000 | +240 | +3.6% | 8,400 |
2020/05/25 | 6,900 | 6,930 | 6,750 | 6,760 | -50 | -0.7% | 14,000 |
2020/05/22 | 7,120 | 7,120 | 6,800 | 6,810 | -150 | -2.2% | 18,400 |
2020/05/21 | 7,070 | 7,320 | 6,950 | 6,960 | -100 | -1.4% | 34,800 |
2020/05/20 | 6,900 | 7,070 | 6,880 | 7,060 | +150 | +2.2% | 14,400 |
2020/05/19 | 6,870 | 6,960 | 6,790 | 6,910 | +120 | +1.8% | 19,600 |
2020/05/18 | 6,810 | 6,830 | 6,680 | 6,790 | +80 | +1.2% | 8,800 |
2020/05/15 | 6,750 | 6,830 | 6,670 | 6,710 | +60 | +0.9% | 14,000 |
2020/05/14 | 6,770 | 6,770 | 6,650 | 6,650 | -90 | -1.3% | 4,200 |
2020/05/13 | 6,600 | 6,800 | 6,590 | 6,740 | +90 | +1.4% | 9,100 |
2020/05/12 | 6,680 | 6,680 | 6,600 | 6,650 | -30 | -0.4% | 5,200 |
1051~
1100
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