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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 7,100 | 7,200 | 7,100 | 7,130 | -30 | -0.4% | 7,200 |
2020/02/20 | 7,230 | 7,240 | 7,140 | 7,160 | -40 | -0.6% | 5,800 |
2020/02/19 | 7,240 | 7,280 | 7,180 | 7,200 | -50 | -0.7% | 11,700 |
2020/02/18 | 7,380 | 7,380 | 7,250 | 7,250 | -130 | -1.8% | 10,300 |
2020/02/17 | 7,440 | 7,440 | 7,360 | 7,380 | -140 | -1.9% | 8,600 |
2020/02/14 | 7,570 | 7,570 | 7,470 | 7,520 | -60 | -0.8% | 8,400 |
2020/02/13 | 7,550 | 7,670 | 7,550 | 7,580 | +30 | +0.4% | 14,300 |
2020/02/12 | 7,610 | 7,770 | 7,450 | 7,550 | -60 | -0.8% | 46,200 |
2020/02/10 | 7,520 | 7,690 | 7,520 | 7,610 | +10 | +0.1% | 10,600 |
2020/02/07 | 7,450 | 7,670 | 7,450 | 7,600 | -20 | -0.3% | 31,700 |
2020/02/06 | 8,000 | 8,030 | 7,560 | 7,620 | -290 | -3.7% | 50,400 |
2020/02/05 | 7,720 | 8,000 | 7,720 | 7,910 | +300 | +3.9% | 40,500 |
2020/02/04 | 7,480 | 7,620 | 7,430 | 7,610 | +240 | +3.3% | 18,700 |
2020/02/03 | 7,240 | 7,410 | 7,240 | 7,370 | -70 | -0.9% | 15,800 |
2020/01/31 | 7,470 | 7,520 | 7,420 | 7,440 | -20 | -0.3% | 17,100 |
2020/01/30 | 7,670 | 7,670 | 7,400 | 7,460 | -120 | -1.6% | 15,300 |
2020/01/29 | 7,560 | 7,630 | 7,490 | 7,580 | +40 | +0.5% | 31,000 |
2020/01/28 | 7,310 | 7,580 | 7,210 | 7,540 | +190 | +2.6% | 25,700 |
2020/01/27 | 7,450 | 7,490 | 7,280 | 7,350 | -150 | -2% | 12,500 |
2020/01/24 | 7,490 | 7,540 | 7,480 | 7,500 | +10 | +0.1% | 19,500 |
2020/01/23 | 7,390 | 7,490 | 7,360 | 7,490 | +30 | +0.4% | 31,500 |
2020/01/22 | 7,240 | 7,470 | 7,210 | 7,460 | +260 | +3.6% | 42,000 |
2020/01/21 | 7,030 | 7,220 | 6,990 | 7,200 | +120 | +1.7% | 39,900 |
2020/01/20 | 6,500 | 7,080 | 6,470 | 7,080 | +660 | +10.3% | 70,600 |
2020/01/17 | 6,530 | 6,530 | 6,420 | 6,420 | -30 | -0.5% | 8,300 |
2020/01/16 | 6,560 | 6,560 | 6,450 | 6,450 | -80 | -1.2% | 3,400 |
2020/01/15 | 6,690 | 6,690 | 6,480 | 6,530 | -120 | -1.8% | 15,500 |
2020/01/14 | 6,780 | 6,810 | 6,600 | 6,650 | -130 | -1.9% | 14,300 |
2020/01/10 | 6,850 | 6,850 | 6,770 | 6,780 | -30 | -0.4% | 2,100 |
2020/01/09 | 6,740 | 6,830 | 6,740 | 6,810 | +120 | +1.8% | 3,100 |
2020/01/08 | 6,800 | 6,810 | 6,640 | 6,690 | -110 | -1.6% | 10,300 |
2020/01/07 | 6,810 | 6,860 | 6,790 | 6,800 | +90 | +1.3% | 6,800 |
2020/01/06 | 6,730 | 6,760 | 6,690 | 6,710 | -120 | -1.8% | 8,500 |
2019/12/30 | 6,990 | 6,990 | 6,800 | 6,830 | -170 | -2.4% | 5,300 |
2019/12/27 | 7,090 | 7,090 | 6,970 | 7,000 | +10 | +0.1% | 4,700 |
2019/12/26 | 6,850 | 6,990 | 6,850 | 6,990 | +140 | +2% | 6,300 |
2019/12/25 | 6,890 | 6,890 | 6,820 | 6,850 | -80 | -1.2% | 6,500 |
2019/12/24 | 6,940 | 6,960 | 6,890 | 6,930 | -50 | -0.7% | 4,300 |
2019/12/23 | 7,060 | 7,060 | 6,960 | 6,980 | -120 | -1.7% | 5,300 |
2019/12/20 | 6,890 | 7,100 | 6,850 | 7,100 | +240 | +3.5% | 16,200 |
2019/12/19 | 6,910 | 6,910 | 6,830 | 6,860 | -50 | -0.7% | 6,600 |
2019/12/18 | 6,850 | 6,910 | 6,830 | 6,910 | +60 | +0.9% | 12,800 |
2019/12/17 | 6,850 | 6,890 | 6,820 | 6,850 | -20 | -0.3% | 11,000 |
2019/12/16 | 6,960 | 6,960 | 6,870 | 6,870 | -80 | -1.2% | 11,200 |
2019/12/13 | 7,000 | 7,000 | 6,910 | 6,950 | +100 | +1.5% | 15,800 |
2019/12/12 | 7,010 | 7,010 | 6,810 | 6,850 | -160 | -2.3% | 14,000 |
2019/12/11 | 7,030 | 7,030 | 6,950 | 7,010 | +40 | +0.6% | 5,200 |
2019/12/10 | 7,060 | 7,060 | 6,970 | 6,970 | -80 | -1.1% | 7,600 |
2019/12/09 | 7,100 | 7,100 | 7,020 | 7,050 | +50 | +0.7% | 6,500 |
2019/12/06 | 6,800 | 7,000 | 6,800 | 7,000 | +240 | +3.6% | 12,300 |
1151~
1200
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