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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 1,774 | 1,799 | 1,765 | 1,779 | +9 | +0.5% | 56,500 |
| 2024/12/13 | 1,748 | 1,776 | 1,743 | 1,770 | +7 | +0.4% | 37,400 |
| 2024/12/12 | 1,761 | 1,778 | 1,751 | 1,763 | +9 | +0.5% | 29,200 |
| 2024/12/11 | 1,764 | 1,771 | 1,746 | 1,754 | -9 | -0.5% | 33,500 |
| 2024/12/10 | 1,800 | 1,800 | 1,751 | 1,763 | -24 | -1.3% | 27,000 |
| 2024/12/09 | 1,768 | 1,788 | 1,763 | 1,787 | +24 | +1.4% | 29,900 |
| 2024/12/06 | 1,760 | 1,765 | 1,748 | 1,763 | +11 | +0.6% | 28,100 |
| 2024/12/05 | 1,759 | 1,759 | 1,738 | 1,752 | +10 | +0.6% | 33,300 |
| 2024/12/04 | 1,715 | 1,758 | 1,715 | 1,742 | +14 | +0.8% | 68,800 |
| 2024/12/03 | 1,743 | 1,750 | 1,722 | 1,728 | -15 | -0.9% | 47,100 |
| 2024/12/02 | 1,708 | 1,754 | 1,700 | 1,743 | +51 | +3% | 67,400 |
| 2024/11/29 | 1,693 | 1,710 | 1,692 | 1,692 | -4 | -0.2% | 28,100 |
| 2024/11/28 | 1,695 | 1,709 | 1,689 | 1,696 | -4 | -0.2% | 43,700 |
| 2024/11/27 | 1,702 | 1,708 | 1,688 | 1,700 | -13 | -0.8% | 56,100 |
| 2024/11/26 | 1,702 | 1,718 | 1,697 | 1,713 | +5 | +0.3% | 26,900 |
| 2024/11/25 | 1,700 | 1,715 | 1,693 | 1,708 | +21 | +1.2% | 140,200 |
| 2024/11/22 | 1,680 | 1,687 | 1,673 | 1,687 | +16 | +1% | 35,300 |
| 2024/11/21 | 1,680 | 1,688 | 1,665 | 1,671 | +5 | +0.3% | 29,300 |
| 2024/11/20 | 1,683 | 1,683 | 1,647 | 1,666 | -30 | -1.8% | 59,500 |
| 2024/11/19 | 1,688 | 1,704 | 1,677 | 1,696 | +12 | +0.7% | 51,800 |
| 2024/11/18 | 1,677 | 1,703 | 1,677 | 1,684 | +6 | +0.4% | 24,400 |
| 2024/11/15 | 1,696 | 1,696 | 1,666 | 1,678 | -18 | -1.1% | 58,300 |
| 2024/11/14 | 1,763 | 1,776 | 1,696 | 1,696 | -60 | -3.4% | 84,300 |
| 2024/11/13 | 1,728 | 1,783 | 1,715 | 1,756 | +41 | +2.4% | 101,000 |
| 2024/11/12 | 1,683 | 1,718 | 1,679 | 1,715 | +32 | +1.9% | 66,800 |
| 2024/11/11 | 1,683 | 1,696 | 1,662 | 1,683 | -13 | -0.8% | 61,300 |
| 2024/11/08 | 1,688 | 1,707 | 1,669 | 1,696 | +12 | +0.7% | 74,300 |
| 2024/11/07 | 1,662 | 1,686 | 1,639 | 1,684 | +49 | +3% | 101,000 |
| 2024/11/06 | 1,638 | 1,644 | 1,608 | 1,635 | +9 | +0.6% | 100,100 |
| 2024/11/05 | 1,643 | 1,645 | 1,611 | 1,626 | -1 | -0.1% | 55,100 |
| 2024/11/01 | 1,610 | 1,644 | 1,608 | 1,627 | -10 | -0.6% | 51,500 |
| 2024/10/31 | 1,585 | 1,646 | 1,585 | 1,637 | +55 | +3.5% | 71,300 |
| 2024/10/30 | 1,545 | 1,608 | 1,545 | 1,582 | +30 | +1.9% | 415,200 |
| 2024/10/29 | 1,547 | 1,554 | 1,541 | 1,552 | +10 | +0.6% | 53,200 |
| 2024/10/28 | 1,533 | 1,546 | 1,523 | 1,542 | +12 | +0.8% | 52,900 |
| 2024/10/25 | 1,550 | 1,558 | 1,527 | 1,530 | -4 | -0.3% | 46,800 |
| 2024/10/24 | 1,540 | 1,550 | 1,528 | 1,534 | -9 | -0.6% | 64,300 |
| 2024/10/23 | 1,560 | 1,563 | 1,542 | 1,543 | -26 | -1.7% | 52,300 |
| 2024/10/22 | 1,616 | 1,616 | 1,569 | 1,569 | -47 | -2.9% | 53,100 |
| 2024/10/21 | 1,629 | 1,629 | 1,610 | 1,616 | -15 | -0.9% | 36,800 |
| 2024/10/18 | 1,640 | 1,640 | 1,614 | 1,631 | +6 | +0.4% | 41,900 |
| 2024/10/17 | 1,634 | 1,641 | 1,621 | 1,625 | -9 | -0.6% | 36,700 |
| 2024/10/16 | 1,630 | 1,646 | 1,624 | 1,634 | -12 | -0.7% | 42,300 |
| 2024/10/15 | 1,646 | 1,653 | 1,640 | 1,646 | +6 | +0.4% | 71,500 |
| 2024/10/11 | 1,642 | 1,653 | 1,631 | 1,640 | +1 | +0.1% | 55,700 |
| 2024/10/10 | 1,635 | 1,639 | 1,620 | 1,639 | +1 | +0.1% | 52,600 |
| 2024/10/09 | 1,650 | 1,654 | 1,628 | 1,638 | -7 | -0.4% | 46,700 |
| 2024/10/08 | 1,670 | 1,670 | 1,642 | 1,645 | -45 | -2.7% | 61,900 |
| 2024/10/07 | 1,705 | 1,710 | 1,680 | 1,690 | +6 | +0.4% | 42,800 |
| 2024/10/04 | 1,680 | 1,693 | 1,672 | 1,684 | ±0 | ±0% | 51,500 |
101～
150
件表示中 / 3702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 | 251,200円 | +1.7% | -6.3% | 0.00% | 18.10倍 | 1.06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 |
| ライト工 | 269,800円 | +5.0% | +5.2% | 3.97% | 12.52倍 | 1.35倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| タマホーム | 396,000円 | -16.4% | -69.7% | 4.92% | 81.99倍 | 3.72倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| トーエネク | 112,500円 | +2.2% | +10.7% | 4.62% | 8.70倍 | 0.76倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 太平電 | 488,000円 | +13.8% | +14.4% | 4.10% | 9.60倍 | 0.90倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
市場注目の銘柄
チャート関連のコラム
