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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 6,350 | 6,350 | 6,300 | 6,350 | ±0 | ±0% | 3,000 |
2019/05/17 | 6,350 | 6,360 | 6,290 | 6,350 | +60 | +1% | 9,300 |
2019/05/16 | 6,350 | 6,350 | 6,210 | 6,290 | +10 | +0.2% | 8,400 |
2019/05/15 | 6,390 | 6,390 | 6,210 | 6,280 | -10 | -0.2% | 14,000 |
2019/05/14 | 6,160 | 6,370 | 6,130 | 6,290 | +30 | +0.5% | 17,000 |
2019/05/13 | 6,300 | 6,350 | 6,250 | 6,260 | -10 | -0.2% | 7,900 |
2019/05/10 | 6,200 | 6,280 | 6,180 | 6,270 | +110 | +1.8% | 13,600 |
2019/05/09 | 6,200 | 6,220 | 6,140 | 6,160 | -80 | -1.3% | 12,600 |
2019/05/08 | 6,390 | 6,390 | 6,240 | 6,240 | -180 | -2.8% | 15,100 |
2019/05/07 | 6,380 | 6,450 | 6,340 | 6,420 | +20 | +0.3% | 8,600 |
2019/04/26 | 6,370 | 6,410 | 6,330 | 6,400 | +20 | +0.3% | 7,600 |
2019/04/25 | 6,340 | 6,400 | 6,260 | 6,380 | +100 | +1.6% | 17,000 |
2019/04/24 | 6,190 | 6,290 | 6,190 | 6,280 | +30 | +0.5% | 7,600 |
2019/04/23 | 6,230 | 6,270 | 6,230 | 6,250 | ±0 | ±0% | 4,500 |
2019/04/22 | 6,120 | 6,260 | 6,120 | 6,250 | +70 | +1.1% | 10,200 |
2019/04/19 | 6,210 | 6,280 | 6,160 | 6,180 | -20 | -0.3% | 4,300 |
2019/04/18 | 6,430 | 6,430 | 6,180 | 6,200 | -260 | -4% | 8,200 |
2019/04/17 | 6,490 | 6,490 | 6,380 | 6,460 | -20 | -0.3% | 9,500 |
2019/04/16 | 6,500 | 6,530 | 6,470 | 6,480 | -40 | -0.6% | 7,000 |
2019/04/15 | 6,390 | 6,540 | 6,360 | 6,520 | +250 | +4% | 17,700 |
2019/04/12 | 6,220 | 6,280 | 6,210 | 6,270 | +50 | +0.8% | 12,500 |
2019/04/11 | 6,230 | 6,230 | 6,180 | 6,220 | -10 | -0.2% | 5,400 |
2019/04/10 | 6,300 | 6,300 | 6,220 | 6,230 | -130 | -2% | 8,700 |
2019/04/09 | 6,420 | 6,420 | 6,340 | 6,360 | -80 | -1.2% | 10,200 |
2019/04/08 | 6,490 | 6,530 | 6,400 | 6,440 | -80 | -1.2% | 12,200 |
2019/04/05 | 6,520 | 6,540 | 6,480 | 6,520 | +10 | +0.2% | 9,400 |
2019/04/04 | 6,570 | 6,580 | 6,500 | 6,510 | -120 | -1.8% | 7,500 |
2019/04/03 | 6,580 | 6,630 | 6,580 | 6,630 | +50 | +0.8% | 7,400 |
2019/04/02 | 6,600 | 6,600 | 6,540 | 6,580 | +60 | +0.9% | 11,200 |
2019/04/01 | 6,580 | 6,600 | 6,510 | 6,520 | +10 | +0.2% | 12,600 |
2019/03/29 | 6,440 | 6,550 | 6,440 | 6,510 | +130 | +2% | 5,300 |
2019/03/28 | 6,480 | 6,480 | 6,340 | 6,380 | -170 | -2.6% | 20,200 |
2019/03/27 | 6,550 | 6,600 | 6,520 | 6,550 | -200 | -3% | 14,700 |
2019/03/26 | 6,580 | 6,760 | 6,580 | 6,750 | +180 | +2.7% | 26,700 |
2019/03/25 | 6,520 | 6,580 | 6,470 | 6,570 | +40 | +0.6% | 17,200 |
2019/03/22 | 6,500 | 6,550 | 6,450 | 6,530 | +50 | +0.8% | 12,900 |
2019/03/20 | 6,510 | 6,540 | 6,460 | 6,480 | -30 | -0.5% | 14,100 |
2019/03/19 | 6,600 | 6,600 | 6,510 | 6,510 | -100 | -1.5% | 6,800 |
2019/03/18 | 6,570 | 6,620 | 6,560 | 6,610 | +50 | +0.8% | 5,200 |
2019/03/15 | 6,570 | 6,620 | 6,550 | 6,560 | +50 | +0.8% | 13,000 |
2019/03/14 | 6,580 | 6,580 | 6,480 | 6,510 | -40 | -0.6% | 12,200 |
2019/03/13 | 6,600 | 6,600 | 6,520 | 6,550 | -50 | -0.8% | 9,200 |
2019/03/12 | 6,590 | 6,640 | 6,580 | 6,600 | +70 | +1.1% | 7,700 |
2019/03/11 | 6,510 | 6,660 | 6,490 | 6,530 | -80 | -1.2% | 12,800 |
2019/03/08 | 6,560 | 6,680 | 6,520 | 6,610 | -30 | -0.5% | 24,000 |
2019/03/07 | 6,500 | 6,660 | 6,500 | 6,640 | +120 | +1.8% | 14,500 |
2019/03/06 | 6,550 | 6,640 | 6,470 | 6,520 | -80 | -1.2% | 23,000 |
2019/03/05 | 6,760 | 6,760 | 6,570 | 6,600 | -170 | -2.5% | 15,200 |
2019/03/04 | 6,700 | 6,790 | 6,630 | 6,770 | +80 | +1.2% | 11,500 |
2019/03/01 | 6,630 | 6,690 | 6,580 | 6,690 | +30 | +0.5% | 9,400 |
1351~
1400
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