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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,800 | 1,818 | 1,798 | 1,813 | +13 | +0.7% | 65,500 |
| 2024/06/25 | 1,774 | 1,805 | 1,773 | 1,800 | +39 | +2.2% | 101,600 |
| 2024/06/24 | 1,794 | 1,794 | 1,754 | 1,761 | -24 | -1.3% | 107,700 |
| 2024/06/21 | 1,785 | 1,802 | 1,778 | 1,785 | +10 | +0.6% | 135,100 |
| 2024/06/20 | 1,798 | 1,799 | 1,756 | 1,775 | -36 | -2% | 87,400 |
| 2024/06/19 | 1,791 | 1,812 | 1,791 | 1,811 | +20 | +1.1% | 75,900 |
| 2024/06/18 | 1,744 | 1,798 | 1,744 | 1,791 | +62 | +3.6% | 86,800 |
| 2024/06/17 | 1,738 | 1,740 | 1,711 | 1,729 | -23 | -1.3% | 49,300 |
| 2024/06/14 | 1,709 | 1,752 | 1,709 | 1,752 | +42 | +2.5% | 75,100 |
| 2024/06/13 | 1,733 | 1,733 | 1,699 | 1,710 | -16 | -0.9% | 64,100 |
| 2024/06/12 | 1,741 | 1,751 | 1,718 | 1,726 | -15 | -0.9% | 34,800 |
| 2024/06/11 | 1,764 | 1,773 | 1,731 | 1,741 | -17 | -1% | 45,400 |
| 2024/06/10 | 1,726 | 1,762 | 1,726 | 1,758 | +23 | +1.3% | 33,100 |
| 2024/06/07 | 1,750 | 1,750 | 1,722 | 1,735 | -13 | -0.7% | 49,100 |
| 2024/06/06 | 1,760 | 1,762 | 1,745 | 1,748 | -8 | -0.5% | 60,000 |
| 2024/06/05 | 1,780 | 1,780 | 1,751 | 1,756 | -28 | -1.6% | 27,800 |
| 2024/06/04 | 1,786 | 1,798 | 1,782 | 1,784 | -14 | -0.8% | 31,400 |
| 2024/06/03 | 1,847 | 1,847 | 1,788 | 1,798 | -13 | -0.7% | 101,800 |
| 2024/05/31 | 1,746 | 1,814 | 1,746 | 1,811 | +76 | +4.4% | 173,600 |
| 2024/05/30 | 1,740 | 1,747 | 1,728 | 1,735 | -10 | -0.6% | 28,100 |
| 2024/05/29 | 1,754 | 1,768 | 1,745 | 1,745 | -16 | -0.9% | 31,100 |
| 2024/05/28 | 1,751 | 1,766 | 1,749 | 1,761 | +10 | +0.6% | 18,200 |
| 2024/05/27 | 1,735 | 1,755 | 1,735 | 1,751 | +14 | +0.8% | 24,300 |
| 2024/05/24 | 1,709 | 1,745 | 1,705 | 1,737 | +1 | +0.1% | 46,900 |
| 2024/05/23 | 1,741 | 1,741 | 1,712 | 1,736 | -5 | -0.3% | 75,200 |
| 2024/05/22 | 1,780 | 1,780 | 1,741 | 1,741 | -40 | -2.2% | 70,400 |
| 2024/05/21 | 1,815 | 1,815 | 1,781 | 1,781 | -34 | -1.9% | 36,700 |
| 2024/05/20 | 1,791 | 1,828 | 1,791 | 1,815 | +18 | +1% | 63,000 |
| 2024/05/17 | 1,798 | 1,805 | 1,790 | 1,797 | -3 | -0.2% | 53,200 |
| 2024/05/16 | 1,813 | 1,821 | 1,792 | 1,800 | -10 | -0.6% | 49,500 |
| 2024/05/15 | 1,824 | 1,853 | 1,803 | 1,810 | +1 | +0.1% | 155,800 |
| 2024/05/14 | 1,840 | 1,840 | 1,796 | 1,809 | -31 | -1.7% | 83,300 |
| 2024/05/13 | 1,914 | 1,914 | 1,803 | 1,840 | -71 | -3.7% | 53,300 |
| 2024/05/10 | 1,903 | 1,916 | 1,897 | 1,911 | +11 | +0.6% | 61,900 |
| 2024/05/09 | 1,892 | 1,900 | 1,884 | 1,900 | +21 | +1.1% | 18,800 |
| 2024/05/08 | 1,889 | 1,894 | 1,871 | 1,879 | -12 | -0.6% | 51,200 |
| 2024/05/07 | 1,897 | 1,901 | 1,877 | 1,891 | -2 | -0.1% | 33,700 |
| 2024/05/02 | 1,887 | 1,905 | 1,880 | 1,893 | +13 | +0.7% | 25,500 |
| 2024/05/01 | 1,882 | 1,894 | 1,872 | 1,880 | -16 | -0.8% | 26,300 |
| 2024/04/30 | 1,886 | 1,900 | 1,881 | 1,896 | ±0 | ±0% | 38,000 |
| 2024/04/26 | 1,854 | 1,896 | 1,854 | 1,896 | +22 | +1.2% | 87,700 |
| 2024/04/25 | 1,861 | 1,887 | 1,857 | 1,874 | +18 | +1% | 74,700 |
| 2024/04/24 | 1,833 | 1,863 | 1,831 | 1,856 | +34 | +1.9% | 54,100 |
| 2024/04/23 | 1,810 | 1,831 | 1,807 | 1,822 | +9 | +0.5% | 32,000 |
| 2024/04/22 | 1,794 | 1,817 | 1,793 | 1,813 | +29 | +1.6% | 45,900 |
| 2024/04/19 | 1,808 | 1,815 | 1,773 | 1,784 | -36 | -2% | 70,400 |
| 2024/04/18 | 1,801 | 1,827 | 1,799 | 1,820 | +19 | +1.1% | 55,600 |
| 2024/04/17 | 1,828 | 1,839 | 1,801 | 1,801 | -24 | -1.3% | 77,100 |
| 2024/04/16 | 1,881 | 1,881 | 1,824 | 1,825 | -64 | -3.4% | 88,400 |
| 2024/04/15 | 1,877 | 1,903 | 1,871 | 1,889 | ±0 | ±0% | 71,300 |
101～
150
件表示中 / 3585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 | 167,100円 | +2.8% | +7.6% | 3.59% | 14.12倍 | 0.74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 |
| レイズネクスト | 149,600円 | +11.1% | -7.4% | 5.01% | 12.14倍 | 0.99倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 東急建設 | 69,700円 | +8.5% | -40.4% | 5.45% | 16.75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 |
| 明星工 | 130,000円 | +4.3% | -2.3% | 3.62% | 10.59倍 | 0.97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 |
| 四電工 | 149,000円 | +14.0% | +7.0% | 4.03% | 15.31倍 | 1.12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
