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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 6,060 | 6,090 | 6,050 | 6,070 | +10 | +0.2% | 8,300 |
| 2019/07/29 | 6,100 | 6,100 | 6,010 | 6,060 | +20 | +0.3% | 4,600 |
| 2019/07/26 | 6,100 | 6,100 | 6,030 | 6,040 | -60 | -1% | 6,700 |
| 2019/07/25 | 6,120 | 6,120 | 6,060 | 6,100 | +50 | +0.8% | 6,700 |
| 2019/07/24 | 6,080 | 6,110 | 6,000 | 6,050 | -30 | -0.5% | 16,000 |
| 2019/07/23 | 6,100 | 6,170 | 6,080 | 6,080 | -20 | -0.3% | 7,000 |
| 2019/07/22 | 6,110 | 6,140 | 6,050 | 6,100 | -40 | -0.7% | 5,600 |
| 2019/07/19 | 6,100 | 6,140 | 6,050 | 6,140 | +90 | +1.5% | 7,300 |
| 2019/07/18 | 6,230 | 6,230 | 6,050 | 6,050 | -180 | -2.9% | 10,500 |
| 2019/07/17 | 6,270 | 6,310 | 6,230 | 6,230 | -80 | -1.3% | 6,900 |
| 2019/07/16 | 6,390 | 6,390 | 6,290 | 6,310 | -20 | -0.3% | 6,100 |
| 2019/07/12 | 6,320 | 6,330 | 6,280 | 6,330 | +20 | +0.3% | 5,400 |
| 2019/07/11 | 6,220 | 6,340 | 6,220 | 6,310 | +100 | +1.6% | 8,200 |
| 2019/07/10 | 6,200 | 6,240 | 6,170 | 6,210 | +50 | +0.8% | 9,500 |
| 2019/07/09 | 6,300 | 6,300 | 6,160 | 6,160 | -110 | -1.8% | 6,600 |
| 2019/07/08 | 6,260 | 6,300 | 6,250 | 6,270 | -40 | -0.6% | 7,600 |
| 2019/07/05 | 6,320 | 6,380 | 6,290 | 6,310 | -90 | -1.4% | 7,100 |
| 2019/07/04 | 6,210 | 6,430 | 6,200 | 6,400 | +230 | +3.7% | 14,300 |
| 2019/07/03 | 6,130 | 6,170 | 6,110 | 6,170 | +40 | +0.7% | 4,200 |
| 2019/07/02 | 6,130 | 6,150 | 6,070 | 6,130 | +20 | +0.3% | 6,500 |
| 2019/07/01 | 6,130 | 6,130 | 6,010 | 6,110 | +60 | +1% | 9,000 |
| 2019/06/28 | 6,060 | 6,070 | 5,970 | 6,050 | +30 | +0.5% | 14,200 |
| 2019/06/27 | 5,980 | 6,020 | 5,900 | 6,020 | +120 | +2% | 11,200 |
| 2019/06/26 | 5,910 | 5,920 | 5,850 | 5,900 | -70 | -1.2% | 10,900 |
| 2019/06/25 | 6,070 | 6,070 | 5,950 | 5,970 | ±0 | ±0% | 6,800 |
| 2019/06/24 | 5,900 | 5,970 | 5,860 | 5,970 | +130 | +2.2% | 8,400 |
| 2019/06/21 | 6,000 | 6,000 | 5,800 | 5,840 | -190 | -3.2% | 25,400 |
| 2019/06/20 | 6,000 | 6,060 | 5,960 | 6,030 | -40 | -0.7% | 14,500 |
| 2019/06/19 | 6,160 | 6,160 | 6,050 | 6,070 | -50 | -0.8% | 11,900 |
| 2019/06/18 | 6,350 | 6,350 | 6,110 | 6,120 | -190 | -3% | 7,000 |
| 2019/06/17 | 6,380 | 6,380 | 6,260 | 6,310 | -40 | -0.6% | 10,200 |
| 2019/06/14 | 6,330 | 6,350 | 6,290 | 6,350 | +30 | +0.5% | 6,400 |
| 2019/06/13 | 6,370 | 6,370 | 6,240 | 6,320 | -100 | -1.6% | 8,400 |
| 2019/06/12 | 6,320 | 6,430 | 6,310 | 6,420 | +50 | +0.8% | 8,900 |
| 2019/06/11 | 6,430 | 6,430 | 6,320 | 6,370 | -20 | -0.3% | 5,400 |
| 2019/06/10 | 6,430 | 6,470 | 6,390 | 6,390 | -30 | -0.5% | 7,100 |
| 2019/06/07 | 6,440 | 6,440 | 6,350 | 6,420 | +20 | +0.3% | 23,700 |
| 2019/06/06 | 6,310 | 6,400 | 6,310 | 6,400 | +210 | +3.4% | 20,400 |
| 2019/06/05 | 6,160 | 6,190 | 6,090 | 6,190 | +100 | +1.6% | 5,900 |
| 2019/06/04 | 6,050 | 6,130 | 6,050 | 6,090 | +50 | +0.8% | 4,400 |
| 2019/06/03 | 6,030 | 6,060 | 6,000 | 6,040 | -50 | -0.8% | 5,600 |
| 2019/05/31 | 6,200 | 6,200 | 6,070 | 6,090 | -150 | -2.4% | 7,100 |
| 2019/05/30 | 6,200 | 6,260 | 6,170 | 6,240 | +40 | +0.6% | 4,300 |
| 2019/05/29 | 6,300 | 6,330 | 6,190 | 6,200 | -170 | -2.7% | 7,700 |
| 2019/05/28 | 6,150 | 6,370 | 6,130 | 6,370 | +220 | +3.6% | 13,700 |
| 2019/05/27 | 6,140 | 6,190 | 6,100 | 6,150 | +10 | +0.2% | 2,900 |
| 2019/05/24 | 6,140 | 6,140 | 6,080 | 6,140 | -10 | -0.2% | 11,400 |
| 2019/05/23 | 6,190 | 6,190 | 6,100 | 6,150 | -40 | -0.6% | 7,200 |
| 2019/05/22 | 6,360 | 6,360 | 6,170 | 6,190 | -120 | -1.9% | 7,600 |
| 2019/05/21 | 6,330 | 6,330 | 6,270 | 6,310 | -40 | -0.6% | 4,100 |
1301～
1350
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
