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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,500 | 5,500 | 5,430 | 5,430 | -70 | -1.3% | 17,200 |
| 2018/05/07 | 5,520 | 5,520 | 5,440 | 5,500 | -20 | -0.4% | 11,600 |
| 2018/05/02 | 5,450 | 5,530 | 5,410 | 5,520 | +90 | +1.7% | 22,000 |
| 2018/05/01 | 5,400 | 5,450 | 5,380 | 5,430 | -30 | -0.5% | 16,900 |
| 2018/04/27 | 5,390 | 5,470 | 5,310 | 5,460 | +110 | +2.1% | 29,600 |
| 2018/04/26 | 5,400 | 5,450 | 5,340 | 5,350 | -50 | -0.9% | 34,300 |
| 2018/04/25 | 5,280 | 5,400 | 5,260 | 5,400 | +80 | +1.5% | 16,500 |
| 2018/04/24 | 5,340 | 5,340 | 5,250 | 5,320 | +50 | +0.9% | 12,200 |
| 2018/04/23 | 5,310 | 5,370 | 5,250 | 5,270 | -40 | -0.8% | 14,600 |
| 2018/04/20 | 5,200 | 5,350 | 5,200 | 5,310 | +50 | +1% | 19,500 |
| 2018/04/19 | 5,210 | 5,300 | 5,180 | 5,260 | +40 | +0.8% | 24,400 |
| 2018/04/18 | 5,150 | 5,260 | 5,110 | 5,220 | +90 | +1.8% | 22,100 |
| 2018/04/17 | 5,160 | 5,160 | 5,090 | 5,130 | -20 | -0.4% | 16,100 |
| 2018/04/16 | 5,100 | 5,160 | 5,060 | 5,150 | +30 | +0.6% | 52,200 |
| 2018/04/13 | 5,090 | 5,140 | 5,060 | 5,120 | +30 | +0.6% | 26,200 |
| 2018/04/12 | 5,150 | 5,150 | 5,070 | 5,090 | -50 | -1% | 24,600 |
| 2018/04/11 | 5,150 | 5,160 | 5,090 | 5,140 | -10 | -0.2% | 25,100 |
| 2018/04/10 | 5,150 | 5,190 | 5,120 | 5,150 | ±0 | ±0% | 14,400 |
| 2018/04/09 | 5,100 | 5,180 | 5,100 | 5,150 | -10 | -0.2% | 25,500 |
| 2018/04/06 | 5,190 | 5,230 | 5,140 | 5,160 | -30 | -0.6% | 25,200 |
| 2018/04/05 | 5,280 | 5,280 | 5,170 | 5,190 | -60 | -1.1% | 35,800 |
| 2018/04/04 | 5,230 | 5,320 | 5,170 | 5,250 | +20 | +0.4% | 20,800 |
| 2018/04/03 | 5,180 | 5,260 | 5,150 | 5,230 | +40 | +0.8% | 14,100 |
| 2018/04/02 | 5,260 | 5,260 | 5,180 | 5,190 | -20 | -0.4% | 17,300 |
| 2018/03/30 | 5,240 | 5,260 | 5,190 | 5,210 | -10 | -0.2% | 14,900 |
| 2018/03/29 | 5,440 | 5,440 | 5,160 | 5,220 | -170 | -3.2% | 19,100 |
| 2018/03/28 | 5,170 | 5,400 | 5,170 | 5,390 | +10 | +0.2% | 24,600 |
| 2018/03/27 | 5,200 | 5,380 | 5,200 | 5,380 | +210 | +4.1% | 43,800 |
| 2018/03/26 | 5,210 | 5,210 | 5,110 | 5,170 | -40 | -0.8% | 41,600 |
| 2018/03/23 | 5,320 | 5,330 | 5,190 | 5,210 | -190 | -3.5% | 28,400 |
| 2018/03/22 | 5,370 | 5,410 | 5,320 | 5,400 | +40 | +0.7% | 18,400 |
| 2018/03/20 | 5,370 | 5,420 | 5,310 | 5,360 | -20 | -0.4% | 13,700 |
| 2018/03/19 | 5,460 | 5,480 | 5,330 | 5,380 | -120 | -2.2% | 33,400 |
| 2018/03/16 | 5,550 | 5,580 | 5,500 | 5,500 | -50 | -0.9% | 16,700 |
| 2018/03/15 | 5,550 | 5,590 | 5,510 | 5,550 | -80 | -1.4% | 19,000 |
| 2018/03/14 | 5,560 | 5,630 | 5,560 | 5,630 | +20 | +0.4% | 11,300 |
| 2018/03/13 | 5,560 | 5,610 | 5,540 | 5,610 | ±0 | ±0% | 14,500 |
| 2018/03/12 | 5,560 | 5,630 | 5,530 | 5,610 | +70 | +1.3% | 15,000 |
| 2018/03/09 | 5,550 | 5,610 | 5,480 | 5,540 | -10 | -0.2% | 25,300 |
| 2018/03/08 | 5,590 | 5,600 | 5,530 | 5,550 | -40 | -0.7% | 13,600 |
| 2018/03/07 | 5,500 | 5,610 | 5,500 | 5,590 | +30 | +0.5% | 11,500 |
| 2018/03/06 | 5,630 | 5,680 | 5,530 | 5,560 | -50 | -0.9% | 20,600 |
| 2018/03/05 | 5,570 | 5,640 | 5,570 | 5,610 | -10 | -0.2% | 17,200 |
| 2018/03/02 | 5,580 | 5,650 | 5,580 | 5,620 | -50 | -0.9% | 15,800 |
| 2018/03/01 | 5,750 | 5,770 | 5,670 | 5,670 | -100 | -1.7% | 13,800 |
| 2018/02/28 | 5,860 | 5,900 | 5,770 | 5,770 | -90 | -1.5% | 10,700 |
| 2018/02/27 | 5,920 | 5,920 | 5,840 | 5,860 | -20 | -0.3% | 7,600 |
| 2018/02/26 | 5,910 | 5,930 | 5,850 | 5,880 | -40 | -0.7% | 11,100 |
| 2018/02/23 | 5,880 | 5,940 | 5,850 | 5,920 | +60 | +1% | 11,400 |
| 2018/02/22 | 5,860 | 5,880 | 5,840 | 5,860 | -30 | -0.5% | 8,600 |
1601～
1650
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
