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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,840 | 5,930 | 5,840 | 5,890 | +30 | +0.5% | 9,500 |
| 2018/02/20 | 5,860 | 5,870 | 5,800 | 5,860 | ±0 | ±0% | 7,500 |
| 2018/02/19 | 5,700 | 5,890 | 5,700 | 5,860 | +220 | +3.9% | 15,800 |
| 2018/02/16 | 5,590 | 5,690 | 5,590 | 5,640 | +60 | +1.1% | 32,300 |
| 2018/02/15 | 5,580 | 5,600 | 5,550 | 5,580 | -40 | -0.7% | 30,400 |
| 2018/02/14 | 5,870 | 5,870 | 5,610 | 5,620 | -280 | -4.7% | 42,800 |
| 2018/02/13 | 5,790 | 5,970 | 5,760 | 5,900 | +210 | +3.7% | 30,700 |
| 2018/02/09 | 5,720 | 5,730 | 5,560 | 5,690 | -110 | -1.9% | 48,000 |
| 2018/02/08 | 5,810 | 5,890 | 5,780 | 5,800 | -20 | -0.3% | 24,900 |
| 2018/02/07 | 6,030 | 6,050 | 5,820 | 5,820 | -20 | -0.3% | 36,200 |
| 2018/02/06 | 5,910 | 5,990 | 5,720 | 5,840 | -270 | -4.4% | 62,500 |
| 2018/02/05 | 6,020 | 6,150 | 6,000 | 6,110 | ±0 | ±0% | 38,000 |
| 2018/02/02 | 6,110 | 6,140 | 6,090 | 6,110 | -20 | -0.3% | 21,400 |
| 2018/02/01 | 6,100 | 6,130 | 6,020 | 6,130 | +120 | +2% | 25,100 |
| 2018/01/31 | 6,020 | 6,140 | 6,000 | 6,010 | -40 | -0.7% | 32,200 |
| 2018/01/30 | 6,080 | 6,130 | 6,020 | 6,050 | -30 | -0.5% | 27,500 |
| 2018/01/29 | 6,110 | 6,150 | 6,060 | 6,080 | -10 | -0.2% | 47,200 |
| 2018/01/26 | 6,040 | 6,130 | 6,040 | 6,090 | +30 | +0.5% | 26,900 |
| 2018/01/25 | 6,060 | 6,110 | 6,040 | 6,060 | -60 | -1% | 19,800 |
| 2018/01/24 | 6,160 | 6,190 | 6,110 | 6,120 | -70 | -1.1% | 20,800 |
| 2018/01/23 | 6,190 | 6,230 | 6,170 | 6,190 | +20 | +0.3% | 15,800 |
| 2018/01/22 | 6,240 | 6,260 | 6,160 | 6,170 | -130 | -2.1% | 19,000 |
| 2018/01/19 | 6,230 | 6,320 | 6,210 | 6,300 | +110 | +1.8% | 24,000 |
| 2018/01/18 | 6,240 | 6,290 | 6,180 | 6,190 | -30 | -0.5% | 40,100 |
| 2018/01/17 | 6,210 | 6,280 | 6,200 | 6,220 | -80 | -1.3% | 25,300 |
| 2018/01/16 | 6,340 | 6,340 | 6,280 | 6,300 | ±0 | ±0% | 12,700 |
| 2018/01/15 | 6,380 | 6,410 | 6,290 | 6,300 | -70 | -1.1% | 19,800 |
| 2018/01/12 | 6,450 | 6,450 | 6,350 | 6,370 | -120 | -1.8% | 32,800 |
| 2018/01/11 | 6,490 | 6,530 | 6,450 | 6,490 | ±0 | ±0% | 19,700 |
| 2018/01/10 | 6,640 | 6,650 | 6,480 | 6,490 | -140 | -2.1% | 27,600 |
| 2018/01/09 | 6,710 | 6,710 | 6,620 | 6,630 | -30 | -0.5% | 22,000 |
| 2018/01/05 | 6,660 | 6,670 | 6,610 | 6,660 | +50 | +0.8% | 16,500 |
| 2018/01/04 | 6,630 | 6,640 | 6,550 | 6,610 | +20 | +0.3% | 12,200 |
| 2017/12/29 | 6,610 | 6,640 | 6,590 | 6,590 | -20 | -0.3% | 4,000 |
| 2017/12/28 | 6,660 | 6,680 | 6,590 | 6,610 | -30 | -0.5% | 9,500 |
| 2017/12/27 | 6,640 | 6,710 | 6,630 | 6,640 | -10 | -0.2% | 12,100 |
| 2017/12/26 | 6,670 | 6,690 | 6,620 | 6,650 | -10 | -0.2% | 7,600 |
| 2017/12/25 | 6,690 | 6,690 | 6,640 | 6,660 | -30 | -0.4% | 5,800 |
| 2017/12/22 | 6,710 | 6,730 | 6,660 | 6,690 | -30 | -0.4% | 13,400 |
| 2017/12/21 | 6,520 | 6,720 | 6,490 | 6,720 | +180 | +2.8% | 32,400 |
| 2017/12/20 | 6,400 | 6,560 | 6,400 | 6,540 | +80 | +1.2% | 15,200 |
| 2017/12/19 | 6,550 | 6,590 | 6,440 | 6,460 | -120 | -1.8% | 20,600 |
| 2017/12/18 | 6,690 | 6,690 | 6,560 | 6,580 | -70 | -1.1% | 14,000 |
| 2017/12/15 | 6,610 | 6,680 | 6,530 | 6,650 | -10 | -0.2% | 27,400 |
| 2017/12/14 | 6,650 | 6,670 | 6,620 | 6,660 | -30 | -0.4% | 17,400 |
| 2017/12/13 | 6,750 | 6,770 | 6,660 | 6,690 | -40 | -0.6% | 12,000 |
| 2017/12/12 | 6,770 | 6,790 | 6,720 | 6,730 | -50 | -0.7% | 9,600 |
| 2017/12/11 | 6,890 | 6,890 | 6,730 | 6,780 | -110 | -1.6% | 20,800 |
| 2017/12/08 | 6,810 | 6,950 | 6,810 | 6,890 | -20 | -0.3% | 26,600 |
| 2017/12/07 | 6,770 | 6,930 | 6,740 | 6,910 | +210 | +3.1% | 28,000 |
1651～
1700
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
