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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 6,650 | 6,700 | 6,610 | 6,680 | +30 | +0.5% | 11,500 |
2020/05/08 | 6,550 | 6,650 | 6,490 | 6,650 | +100 | +1.5% | 8,200 |
2020/05/07 | 6,560 | 6,570 | 6,520 | 6,550 | +90 | +1.4% | 4,200 |
2020/05/01 | 6,500 | 6,520 | 6,400 | 6,460 | -80 | -1.2% | 9,800 |
2020/04/30 | 6,680 | 6,680 | 6,500 | 6,540 | -70 | -1.1% | 16,600 |
2020/04/28 | 6,450 | 6,610 | 6,380 | 6,610 | +160 | +2.5% | 10,100 |
2020/04/27 | 6,350 | 6,450 | 6,280 | 6,450 | +80 | +1.3% | 7,700 |
2020/04/24 | 6,250 | 6,400 | 6,170 | 6,370 | +100 | +1.6% | 14,800 |
2020/04/23 | 6,100 | 6,270 | 6,100 | 6,270 | +150 | +2.5% | 10,400 |
2020/04/22 | 6,020 | 6,160 | 5,980 | 6,120 | +30 | +0.5% | 10,100 |
2020/04/21 | 6,000 | 6,090 | 5,980 | 6,090 | +70 | +1.2% | 5,900 |
2020/04/20 | 6,100 | 6,150 | 5,970 | 6,020 | -260 | -4.1% | 14,700 |
2020/04/17 | 6,420 | 6,490 | 6,270 | 6,280 | -140 | -2.2% | 14,000 |
2020/04/16 | 6,290 | 6,460 | 6,290 | 6,420 | +110 | +1.7% | 10,900 |
2020/04/15 | 6,300 | 6,440 | 6,260 | 6,310 | -80 | -1.3% | 22,000 |
2020/04/14 | 6,230 | 6,400 | 6,120 | 6,390 | +70 | +1.1% | 13,100 |
2020/04/13 | 6,400 | 6,420 | 6,270 | 6,320 | -180 | -2.8% | 6,200 |
2020/04/10 | 6,480 | 6,540 | 6,300 | 6,500 | +40 | +0.6% | 8,500 |
2020/04/09 | 6,470 | 6,470 | 6,320 | 6,460 | +90 | +1.4% | 15,500 |
2020/04/08 | 6,200 | 6,450 | 6,160 | 6,370 | +170 | +2.7% | 14,200 |
2020/04/07 | 6,400 | 6,500 | 6,050 | 6,200 | +70 | +1.1% | 11,000 |
2020/04/06 | 5,980 | 6,170 | 5,970 | 6,130 | +150 | +2.5% | 13,100 |
2020/04/03 | 6,000 | 6,090 | 5,890 | 5,980 | +70 | +1.2% | 8,100 |
2020/04/02 | 6,140 | 6,140 | 5,890 | 5,910 | -430 | -6.8% | 17,000 |
2020/04/01 | 6,570 | 6,720 | 6,320 | 6,340 | -530 | -7.7% | 19,900 |
2020/03/31 | 6,950 | 6,980 | 6,730 | 6,870 | -10 | -0.1% | 16,600 |
2020/03/30 | 7,080 | 7,090 | 6,650 | 6,880 | -420 | -5.8% | 18,700 |
2020/03/27 | 6,830 | 7,300 | 6,800 | 7,300 | +670 | +10.1% | 32,500 |
2020/03/26 | 6,260 | 6,670 | 6,260 | 6,630 | +90 | +1.4% | 20,500 |
2020/03/25 | 6,350 | 6,540 | 6,230 | 6,540 | +310 | +5% | 16,000 |
2020/03/24 | 6,040 | 6,320 | 6,040 | 6,230 | +290 | +4.9% | 11,800 |
2020/03/23 | 5,650 | 6,040 | 5,550 | 5,940 | +190 | +3.3% | 19,000 |
2020/03/19 | 5,840 | 6,050 | 5,520 | 5,750 | -110 | -1.9% | 45,300 |
2020/03/18 | 6,090 | 6,230 | 5,860 | 5,860 | -210 | -3.5% | 10,800 |
2020/03/17 | 5,540 | 6,110 | 5,460 | 6,070 | +390 | +6.9% | 18,800 |
2020/03/16 | 5,830 | 6,020 | 5,680 | 5,680 | -40 | -0.7% | 17,000 |
2020/03/13 | 5,660 | 5,820 | 5,370 | 5,720 | -240 | -4% | 25,200 |
2020/03/12 | 5,950 | 6,140 | 5,860 | 5,960 | -90 | -1.5% | 27,300 |
2020/03/11 | 6,000 | 6,230 | 6,000 | 6,050 | +90 | +1.5% | 20,800 |
2020/03/10 | 5,800 | 6,000 | 5,680 | 5,960 | +80 | +1.4% | 34,700 |
2020/03/09 | 6,000 | 6,000 | 5,820 | 5,880 | -170 | -2.8% | 16,400 |
2020/03/06 | 6,310 | 6,310 | 6,050 | 6,050 | -360 | -5.6% | 14,600 |
2020/03/05 | 6,590 | 6,590 | 6,380 | 6,410 | +20 | +0.3% | 12,600 |
2020/03/04 | 6,360 | 6,460 | 6,300 | 6,390 | -10 | -0.2% | 9,700 |
2020/03/03 | 6,760 | 6,760 | 6,380 | 6,400 | -230 | -3.5% | 16,000 |
2020/03/02 | 6,360 | 6,750 | 6,360 | 6,630 | +130 | +2% | 20,100 |
2020/02/28 | 6,500 | 6,600 | 6,400 | 6,500 | -140 | -2.1% | 20,300 |
2020/02/27 | 6,770 | 6,770 | 6,560 | 6,640 | -190 | -2.8% | 19,400 |
2020/02/26 | 6,830 | 6,850 | 6,770 | 6,830 | -120 | -1.7% | 11,500 |
2020/02/25 | 7,000 | 7,080 | 6,940 | 6,950 | -180 | -2.5% | 25,500 |
1101~
1150
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