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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 6,080 | 6,080 | 5,940 | 6,010 | +120 | +2% | 31,300 |
| 2018/09/05 | 5,940 | 6,000 | 5,880 | 5,890 | -100 | -1.7% | 18,000 |
| 2018/09/04 | 6,080 | 6,080 | 5,960 | 5,990 | -100 | -1.6% | 13,400 |
| 2018/09/03 | 6,110 | 6,150 | 6,000 | 6,090 | -50 | -0.8% | 34,900 |
| 2018/08/31 | 6,110 | 6,160 | 6,110 | 6,140 | +30 | +0.5% | 11,200 |
| 2018/08/30 | 6,140 | 6,160 | 6,100 | 6,110 | +10 | +0.2% | 9,200 |
| 2018/08/29 | 6,110 | 6,140 | 6,090 | 6,100 | -10 | -0.2% | 9,000 |
| 2018/08/28 | 6,100 | 6,130 | 6,090 | 6,110 | +20 | +0.3% | 9,500 |
| 2018/08/27 | 6,010 | 6,110 | 6,010 | 6,090 | +80 | +1.3% | 13,700 |
| 2018/08/24 | 6,060 | 6,060 | 5,970 | 6,010 | -10 | -0.2% | 11,000 |
| 2018/08/23 | 6,040 | 6,100 | 6,000 | 6,020 | +10 | +0.2% | 8,000 |
| 2018/08/22 | 6,050 | 6,050 | 6,000 | 6,010 | ±0 | ±0% | 4,800 |
| 2018/08/21 | 6,090 | 6,100 | 6,000 | 6,010 | -120 | -2% | 8,200 |
| 2018/08/20 | 6,200 | 6,230 | 6,100 | 6,130 | -40 | -0.6% | 11,800 |
| 2018/08/17 | 6,180 | 6,220 | 6,170 | 6,170 | -10 | -0.2% | 4,100 |
| 2018/08/16 | 6,220 | 6,230 | 6,140 | 6,180 | -130 | -2.1% | 18,400 |
| 2018/08/15 | 6,350 | 6,350 | 6,290 | 6,310 | -20 | -0.3% | 20,000 |
| 2018/08/14 | 6,080 | 6,330 | 6,050 | 6,330 | +190 | +3.1% | 32,300 |
| 2018/08/13 | 6,090 | 6,210 | 6,040 | 6,140 | +120 | +2% | 34,900 |
| 2018/08/10 | 5,930 | 6,250 | 5,850 | 6,020 | +40 | +0.7% | 67,400 |
| 2018/08/09 | 6,000 | 6,010 | 5,930 | 5,980 | -30 | -0.5% | 26,600 |
| 2018/08/08 | 6,040 | 6,080 | 5,990 | 6,010 | -30 | -0.5% | 12,000 |
| 2018/08/07 | 5,960 | 6,040 | 5,930 | 6,040 | +80 | +1.3% | 8,100 |
| 2018/08/06 | 5,960 | 5,990 | 5,910 | 5,960 | -10 | -0.2% | 10,200 |
| 2018/08/03 | 6,000 | 6,010 | 5,950 | 5,970 | -20 | -0.3% | 13,600 |
| 2018/08/02 | 6,040 | 6,040 | 5,960 | 5,990 | -50 | -0.8% | 11,800 |
| 2018/08/01 | 6,050 | 6,050 | 6,010 | 6,040 | +40 | +0.7% | 7,100 |
| 2018/07/31 | 6,090 | 6,090 | 5,960 | 6,000 | -90 | -1.5% | 21,900 |
| 2018/07/30 | 6,050 | 6,100 | 6,000 | 6,090 | +80 | +1.3% | 13,500 |
| 2018/07/27 | 6,050 | 6,050 | 5,980 | 6,010 | ±0 | ±0% | 9,100 |
| 2018/07/26 | 6,000 | 6,030 | 5,990 | 6,010 | ±0 | ±0% | 13,900 |
| 2018/07/25 | 6,030 | 6,030 | 5,990 | 6,010 | -10 | -0.2% | 12,600 |
| 2018/07/24 | 6,010 | 6,020 | 5,970 | 6,020 | +110 | +1.9% | 13,900 |
| 2018/07/23 | 5,940 | 6,010 | 5,910 | 5,910 | ±0 | ±0% | 17,900 |
| 2018/07/20 | 6,020 | 6,020 | 5,890 | 5,910 | -90 | -1.5% | 21,600 |
| 2018/07/19 | 6,020 | 6,030 | 6,000 | 6,000 | ±0 | ±0% | 9,000 |
| 2018/07/18 | 6,040 | 6,050 | 5,990 | 6,000 | -20 | -0.3% | 12,200 |
| 2018/07/17 | 5,980 | 6,030 | 5,950 | 6,020 | +70 | +1.2% | 16,400 |
| 2018/07/13 | 5,920 | 5,970 | 5,850 | 5,950 | +90 | +1.5% | 23,400 |
| 2018/07/12 | 5,830 | 5,910 | 5,770 | 5,860 | +30 | +0.5% | 19,700 |
| 2018/07/11 | 5,850 | 5,870 | 5,790 | 5,830 | -30 | -0.5% | 20,300 |
| 2018/07/10 | 5,920 | 5,920 | 5,840 | 5,860 | +30 | +0.5% | 19,400 |
| 2018/07/09 | 5,820 | 5,870 | 5,770 | 5,830 | +100 | +1.7% | 21,000 |
| 2018/07/06 | 5,610 | 5,750 | 5,610 | 5,730 | +120 | +2.1% | 11,500 |
| 2018/07/05 | 5,640 | 5,710 | 5,610 | 5,610 | -80 | -1.4% | 14,600 |
| 2018/07/04 | 5,560 | 5,740 | 5,560 | 5,690 | +110 | +2% | 23,400 |
| 2018/07/03 | 5,770 | 5,770 | 5,550 | 5,580 | -110 | -1.9% | 18,400 |
| 2018/07/02 | 5,810 | 5,810 | 5,680 | 5,690 | -10 | -0.2% | 29,300 |
| 2018/06/29 | 5,740 | 5,740 | 5,610 | 5,700 | +40 | +0.7% | 18,900 |
| 2018/06/28 | 5,640 | 5,700 | 5,630 | 5,660 | +10 | +0.2% | 14,500 |
1501～
1550
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
