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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/06/27 | 5,670 | 5,710 | 5,610 | 5,650 | +30 | +0.5% | 19,500 |
| 2018/06/26 | 5,560 | 5,620 | 5,470 | 5,620 | ±0 | ±0% | 30,600 |
| 2018/06/25 | 5,840 | 5,840 | 5,590 | 5,620 | -120 | -2.1% | 24,300 |
| 2018/06/22 | 5,720 | 5,770 | 5,680 | 5,740 | -20 | -0.3% | 27,700 |
| 2018/06/21 | 5,780 | 5,810 | 5,720 | 5,760 | -50 | -0.9% | 20,300 |
| 2018/06/20 | 5,800 | 5,830 | 5,720 | 5,810 | ±0 | ±0% | 20,900 |
| 2018/06/19 | 6,000 | 6,000 | 5,790 | 5,810 | -200 | -3.3% | 29,000 |
| 2018/06/18 | 6,000 | 6,030 | 5,950 | 6,010 | +10 | +0.2% | 31,200 |
| 2018/06/15 | 5,940 | 6,010 | 5,920 | 6,000 | ±0 | ±0% | 56,100 |
| 2018/06/14 | 5,950 | 6,030 | 5,940 | 6,000 | -10 | -0.2% | 22,300 |
| 2018/06/13 | 5,960 | 6,040 | 5,950 | 6,010 | ±0 | ±0% | 30,800 |
| 2018/06/12 | 6,070 | 6,070 | 5,970 | 6,010 | -40 | -0.7% | 36,100 |
| 2018/06/11 | 6,070 | 6,130 | 6,050 | 6,050 | -80 | -1.3% | 17,800 |
| 2018/06/08 | 5,970 | 6,160 | 5,940 | 6,130 | +260 | +4.4% | 74,700 |
| 2018/06/07 | 5,960 | 5,970 | 5,840 | 5,870 | +20 | +0.3% | 53,700 |
| 2018/06/06 | 5,850 | 5,890 | 5,840 | 5,850 | ±0 | ±0% | 36,600 |
| 2018/06/05 | 5,840 | 5,860 | 5,800 | 5,850 | +10 | +0.2% | 14,100 |
| 2018/06/04 | 5,900 | 5,910 | 5,800 | 5,840 | +40 | +0.7% | 19,600 |
| 2018/06/01 | 5,720 | 5,840 | 5,720 | 5,800 | +50 | +0.9% | 17,800 |
| 2018/05/31 | 5,800 | 5,830 | 5,700 | 5,750 | -10 | -0.2% | 25,100 |
| 2018/05/30 | 5,810 | 5,830 | 5,740 | 5,760 | -180 | -3% | 13,400 |
| 2018/05/29 | 5,900 | 5,950 | 5,810 | 5,940 | ±0 | ±0% | 23,600 |
| 2018/05/28 | 5,910 | 5,940 | 5,850 | 5,940 | +10 | +0.2% | 13,100 |
| 2018/05/25 | 5,900 | 5,960 | 5,870 | 5,930 | +30 | +0.5% | 23,600 |
| 2018/05/24 | 5,860 | 5,960 | 5,840 | 5,900 | +40 | +0.7% | 23,100 |
| 2018/05/23 | 5,800 | 5,900 | 5,780 | 5,860 | +30 | +0.5% | 25,200 |
| 2018/05/22 | 5,910 | 5,930 | 5,810 | 5,830 | -130 | -2.2% | 13,300 |
| 2018/05/21 | 5,990 | 6,010 | 5,940 | 5,960 | -30 | -0.5% | 14,200 |
| 2018/05/18 | 6,040 | 6,060 | 5,980 | 5,990 | -40 | -0.7% | 16,500 |
| 2018/05/17 | 6,080 | 6,090 | 5,980 | 6,030 | -20 | -0.3% | 20,900 |
| 2018/05/16 | 5,920 | 6,060 | 5,840 | 6,050 | +30 | +0.5% | 33,800 |
| 2018/05/15 | 5,570 | 6,040 | 5,460 | 6,020 | +550 | +10.1% | 104,800 |
| 2018/05/14 | 5,420 | 5,480 | 5,370 | 5,470 | +100 | +1.9% | 21,200 |
| 2018/05/11 | 5,360 | 5,370 | 5,310 | 5,370 | +10 | +0.2% | 11,200 |
| 2018/05/10 | 5,360 | 5,380 | 5,340 | 5,360 | ±0 | ±0% | 7,900 |
| 2018/05/09 | 5,430 | 5,440 | 5,330 | 5,360 | -70 | -1.3% | 14,300 |
1551～
1600
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
