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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 6,690 | 6,820 | 6,670 | 6,780 | +30 | +0.4% | 19,300 |
| 2017/12/04 | 6,820 | 6,830 | 6,750 | 6,750 | -20 | -0.3% | 12,100 |
| 2017/12/01 | 6,730 | 6,790 | 6,700 | 6,770 | +20 | +0.3% | 15,500 |
| 2017/11/30 | 6,690 | 6,750 | 6,680 | 6,750 | +10 | +0.1% | 12,400 |
| 2017/11/29 | 6,680 | 6,740 | 6,640 | 6,740 | +100 | +1.5% | 13,600 |
| 2017/11/28 | 6,730 | 6,730 | 6,630 | 6,640 | -40 | -0.6% | 7,300 |
| 2017/11/27 | 6,800 | 6,800 | 6,670 | 6,680 | -60 | -0.9% | 6,900 |
| 2017/11/24 | 6,670 | 6,750 | 6,610 | 6,740 | +50 | +0.7% | 13,400 |
| 2017/11/22 | 6,730 | 6,770 | 6,690 | 6,690 | -40 | -0.6% | 17,000 |
| 2017/11/21 | 6,750 | 6,820 | 6,680 | 6,730 | -10 | -0.1% | 36,100 |
| 2017/11/20 | 6,570 | 6,790 | 6,570 | 6,740 | +160 | +2.4% | 42,500 |
| 2017/11/17 | 6,560 | 6,590 | 6,500 | 6,580 | +80 | +1.2% | 23,200 |
| 2017/11/16 | 6,440 | 6,550 | 6,430 | 6,500 | +60 | +0.9% | 18,300 |
| 2017/11/15 | 6,540 | 6,540 | 6,370 | 6,440 | -120 | -1.8% | 45,900 |
| 2017/11/14 | 6,550 | 6,560 | 6,460 | 6,560 | +10 | +0.2% | 22,400 |
| 2017/11/13 | 6,580 | 6,580 | 6,520 | 6,550 | +20 | +0.3% | 19,200 |
| 2017/11/10 | 6,500 | 6,590 | 6,500 | 6,530 | -50 | -0.8% | 27,800 |
| 2017/11/09 | 6,500 | 6,640 | 6,480 | 6,580 | +40 | +0.6% | 32,500 |
| 2017/11/08 | 6,600 | 6,600 | 6,530 | 6,540 | -70 | -1.1% | 20,000 |
| 2017/11/07 | 6,510 | 6,640 | 6,450 | 6,610 | +110 | +1.7% | 25,800 |
| 2017/11/06 | 6,580 | 6,610 | 6,490 | 6,500 | -80 | -1.2% | 20,900 |
| 2017/11/02 | 6,540 | 6,600 | 6,470 | 6,580 | +40 | +0.6% | 21,000 |
| 2017/11/01 | 6,530 | 6,540 | 6,460 | 6,540 | +20 | +0.3% | 14,100 |
| 2017/10/31 | 6,500 | 6,570 | 6,460 | 6,520 | +20 | +0.3% | 16,000 |
| 2017/10/30 | 6,520 | 6,520 | 6,420 | 6,500 | ±0 | ±0% | 39,600 |
| 2017/10/27 | 6,480 | 6,540 | 6,410 | 6,500 | -10 | -0.2% | 24,800 |
| 2017/10/26 | 6,530 | 6,600 | 6,510 | 6,510 | -60 | -0.9% | 33,300 |
| 2017/10/25 | 6,650 | 6,670 | 6,550 | 6,570 | -40 | -0.6% | 16,700 |
| 2017/10/24 | 6,520 | 6,670 | 6,510 | 6,610 | +60 | +0.9% | 29,100 |
| 2017/10/23 | 6,550 | 6,590 | 6,540 | 6,550 | +50 | +0.8% | 16,800 |
| 2017/10/20 | 6,470 | 6,520 | 6,440 | 6,500 | +10 | +0.2% | 27,700 |
| 2017/10/19 | 6,500 | 6,550 | 6,490 | 6,490 | -30 | -0.5% | 18,500 |
| 2017/10/18 | 6,560 | 6,620 | 6,480 | 6,520 | -70 | -1.1% | 21,000 |
| 2017/10/17 | 6,580 | 6,630 | 6,520 | 6,590 | +10 | +0.2% | 32,600 |
| 2017/10/16 | 6,470 | 6,580 | 6,410 | 6,580 | +130 | +2% | 45,200 |
| 2017/10/13 | 6,360 | 6,480 | 6,360 | 6,450 | +30 | +0.5% | 43,000 |
| 2017/10/12 | 6,370 | 6,460 | 6,360 | 6,420 | +50 | +0.8% | 24,800 |
| 2017/10/11 | 6,290 | 6,370 | 6,260 | 6,370 | +70 | +1.1% | 29,400 |
| 2017/10/10 | 6,110 | 6,320 | 6,100 | 6,300 | +200 | +3.3% | 30,100 |
| 2017/10/06 | 6,100 | 6,140 | 6,070 | 6,100 | -20 | -0.3% | 19,600 |
| 2017/10/05 | 6,140 | 6,150 | 6,100 | 6,120 | -20 | -0.3% | 20,100 |
| 2017/10/04 | 6,170 | 6,170 | 6,110 | 6,140 | -40 | -0.6% | 10,100 |
| 2017/10/03 | 6,210 | 6,230 | 6,100 | 6,180 | +10 | +0.2% | 27,000 |
| 2017/10/02 | 6,180 | 6,230 | 6,140 | 6,170 | -60 | -1% | 22,000 |
| 2017/09/29 | 6,240 | 6,270 | 6,210 | 6,230 | -90 | -1.4% | 23,000 |
| 2017/09/28 | 6,280 | 6,320 | 6,210 | 6,320 | +40 | +0.6% | 21,000 |
| 2017/09/27 | 6,340 | 6,380 | 6,230 | 6,280 | +5,646 | +890.5% | 12,500 |
| 2017/09/26 | 613 | 635 | 613 | 634 | +20 | +3.3% | 295,000 |
| 2017/09/25 | 615 | 616 | 611 | 614 | +2 | +0.3% | 122,000 |
| 2017/09/22 | 614 | 616 | 610 | 612 | -2 | -0.3% | 150,000 |
1801～
1850
件表示中 / 3685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 | 198,000円 | +2.8% | +7.6% | 3.03% | 16.73倍 | 0.88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 |
| インフロニア１ Ｐ | 458,000円 | - | - | 1.89% | - | - |
|
- |
| トーエネク | 94,700円 | +8.8% | +12.8% | 4.22% | 10.10倍 | 0.67倍 |
|
電気工事業の大手。中部電力の持分会社で売上高依存度４割。太陽光発電等一般得意先向け強化 |
| 日空調 | 178,300円 | +3.9% | +0.8% | 3.37% | 10.10倍 | 1.22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 |
| 千代建 | 33,100円 | -9.1% | - | 0.00% | 4.31倍 | 13.35倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
市場注目の銘柄
チャート関連のコラム
