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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 6,180 | 6,200 | 6,140 | 6,160 | +20 | +0.3% | 10,500 |
| 2018/12/14 | 6,200 | 6,250 | 6,110 | 6,140 | -60 | -1% | 20,200 |
| 2018/12/13 | 6,160 | 6,210 | 6,120 | 6,200 | +90 | +1.5% | 10,900 |
| 2018/12/12 | 6,090 | 6,150 | 6,070 | 6,110 | +120 | +2% | 8,300 |
| 2018/12/11 | 6,100 | 6,100 | 5,960 | 5,990 | -70 | -1.2% | 10,100 |
| 2018/12/10 | 6,170 | 6,170 | 6,010 | 6,060 | -100 | -1.6% | 12,400 |
| 2018/12/07 | 6,270 | 6,270 | 6,150 | 6,160 | -80 | -1.3% | 9,500 |
| 2018/12/06 | 6,150 | 6,270 | 6,120 | 6,240 | +90 | +1.5% | 18,600 |
| 2018/12/05 | 6,130 | 6,250 | 6,070 | 6,150 | -60 | -1% | 29,600 |
| 2018/12/04 | 6,250 | 6,270 | 6,180 | 6,210 | -30 | -0.5% | 20,700 |
| 2018/12/03 | 6,230 | 6,260 | 6,180 | 6,240 | +70 | +1.1% | 12,300 |
| 2018/11/30 | 6,100 | 6,210 | 6,100 | 6,170 | +60 | +1% | 10,100 |
| 2018/11/29 | 6,100 | 6,150 | 6,100 | 6,110 | +40 | +0.7% | 5,200 |
| 2018/11/28 | 6,030 | 6,120 | 6,030 | 6,070 | +20 | +0.3% | 11,300 |
| 2018/11/27 | 5,990 | 6,060 | 5,980 | 6,050 | +60 | +1% | 8,600 |
| 2018/11/26 | 6,000 | 6,040 | 5,970 | 5,990 | -20 | -0.3% | 15,400 |
| 2018/11/22 | 6,010 | 6,030 | 5,930 | 6,010 | +70 | +1.2% | 9,600 |
| 2018/11/21 | 5,960 | 6,010 | 5,900 | 5,940 | -50 | -0.8% | 17,300 |
| 2018/11/20 | 5,930 | 6,010 | 5,930 | 5,990 | ±0 | ±0% | 7,300 |
| 2018/11/19 | 5,950 | 6,040 | 5,950 | 5,990 | ±0 | ±0% | 12,700 |
| 2018/11/16 | 6,000 | 6,030 | 5,940 | 5,990 | -40 | -0.7% | 25,000 |
| 2018/11/15 | 6,030 | 6,040 | 5,980 | 6,030 | +30 | +0.5% | 18,100 |
| 2018/11/14 | 5,940 | 6,200 | 5,920 | 6,000 | +40 | +0.7% | 37,300 |
| 2018/11/13 | 5,960 | 5,990 | 5,890 | 5,960 | -100 | -1.7% | 20,600 |
| 2018/11/12 | 6,100 | 6,120 | 6,050 | 6,060 | -40 | -0.7% | 17,200 |
| 2018/11/09 | 6,090 | 6,160 | 6,080 | 6,100 | ±0 | ±0% | 20,700 |
| 2018/11/08 | 6,020 | 6,140 | 6,020 | 6,100 | +100 | +1.7% | 10,200 |
| 2018/11/07 | 6,030 | 6,080 | 5,970 | 6,000 | -30 | -0.5% | 23,700 |
| 2018/11/06 | 5,930 | 6,080 | 5,920 | 6,030 | +60 | +1% | 21,500 |
| 2018/11/05 | 5,950 | 6,030 | 5,920 | 5,970 | -60 | -1% | 33,000 |
| 2018/11/02 | 6,010 | 6,070 | 5,930 | 6,030 | -70 | -1.1% | 39,500 |
| 2018/11/01 | 6,130 | 6,250 | 6,080 | 6,100 | -130 | -2.1% | 18,600 |
| 2018/10/31 | 6,060 | 6,240 | 6,060 | 6,230 | +150 | +2.5% | 22,100 |
| 2018/10/30 | 5,980 | 6,090 | 5,910 | 6,080 | +80 | +1.3% | 30,900 |
| 2018/10/29 | 6,110 | 6,190 | 5,970 | 6,000 | -70 | -1.2% | 20,000 |
| 2018/10/26 | 6,100 | 6,170 | 5,940 | 6,070 | +130 | +2.2% | 49,900 |
| 2018/10/25 | 6,270 | 6,270 | 5,910 | 5,940 | -370 | -5.9% | 135,700 |
| 2018/10/24 | 6,260 | 6,340 | 6,190 | 6,310 | +140 | +2.3% | 15,200 |
| 2018/10/23 | 6,400 | 6,400 | 6,170 | 6,170 | -240 | -3.7% | 20,300 |
| 2018/10/22 | 6,400 | 6,490 | 6,350 | 6,410 | -90 | -1.4% | 15,400 |
| 2018/10/19 | 6,490 | 6,540 | 6,470 | 6,500 | -10 | -0.2% | 11,000 |
| 2018/10/18 | 6,510 | 6,570 | 6,490 | 6,510 | -40 | -0.6% | 15,300 |
| 2018/10/17 | 6,500 | 6,590 | 6,500 | 6,550 | +70 | +1.1% | 12,500 |
| 2018/10/16 | 6,350 | 6,490 | 6,300 | 6,480 | +170 | +2.7% | 24,500 |
| 2018/10/15 | 6,430 | 6,430 | 6,300 | 6,310 | -90 | -1.4% | 23,600 |
| 2018/10/12 | 6,390 | 6,460 | 6,350 | 6,400 | -40 | -0.6% | 20,500 |
| 2018/10/11 | 6,480 | 6,510 | 6,330 | 6,440 | -70 | -1.1% | 24,900 |
| 2018/10/10 | 6,570 | 6,600 | 6,490 | 6,510 | ±0 | ±0% | 10,000 |
| 2018/10/09 | 6,590 | 6,590 | 6,500 | 6,510 | -80 | -1.2% | 11,700 |
| 2018/10/05 | 6,630 | 6,630 | 6,530 | 6,590 | -40 | -0.6% | 14,200 |
1601～
1650
件表示中 / 3740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 | 250,900円 | +1.7% | -6.3% | 0.00% | 18.07倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| 日空調 | 242,700円 | +4.6% | +4.4% | 3.30% | 12.50倍 | 1.59倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 東急建設 | 103,500円 | +15.3% | +3.1% | 3.77% | 15.02倍 | 1.08倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 高松Ｇ | 307,000円 | +6.7% | +31.8% | 2.93% | 13.70倍 | 0.78倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 新日建 | 169,700円 | +2.5% | +2.3% | 3.30% | 7.58倍 | 0.81倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
市場注目の銘柄
チャート関連のコラム
