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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,611 | 1,618 | 1,598 | 1,617 | -1 | -0.1% | 33,300 |
| 2024/08/20 | 1,621 | 1,631 | 1,611 | 1,618 | ±0 | ±0% | 35,500 |
| 2024/08/19 | 1,629 | 1,651 | 1,606 | 1,618 | -28 | -1.7% | 40,400 |
| 2024/08/16 | 1,630 | 1,651 | 1,614 | 1,646 | +49 | +3.1% | 60,700 |
| 2024/08/15 | 1,608 | 1,608 | 1,582 | 1,597 | -11 | -0.7% | 51,400 |
| 2024/08/14 | 1,572 | 1,608 | 1,564 | 1,608 | +31 | +2% | 36,300 |
| 2024/08/13 | 1,562 | 1,590 | 1,560 | 1,577 | -5 | -0.3% | 34,400 |
| 2024/08/09 | 1,592 | 1,600 | 1,550 | 1,582 | +38 | +2.5% | 108,100 |
| 2024/08/08 | 1,499 | 1,558 | 1,488 | 1,544 | +20 | +1.3% | 82,200 |
| 2024/08/07 | 1,484 | 1,558 | 1,480 | 1,524 | ±0 | ±0% | 90,900 |
| 2024/08/06 | 1,500 | 1,570 | 1,490 | 1,524 | +84 | +5.8% | 107,500 |
| 2024/08/05 | 1,490 | 1,519 | 1,385 | 1,440 | -110 | -7.1% | 191,900 |
| 2024/08/02 | 1,600 | 1,600 | 1,540 | 1,550 | -63 | -3.9% | 145,700 |
| 2024/08/01 | 1,684 | 1,684 | 1,611 | 1,613 | -71 | -4.2% | 78,600 |
| 2024/07/31 | 1,650 | 1,684 | 1,612 | 1,684 | +19 | +1.1% | 86,800 |
| 2024/07/30 | 1,700 | 1,708 | 1,651 | 1,665 | -31 | -1.8% | 100,300 |
| 2024/07/29 | 1,775 | 1,810 | 1,653 | 1,696 | -69 | -3.9% | 218,700 |
| 2024/07/26 | 1,769 | 1,784 | 1,753 | 1,765 | -9 | -0.5% | 44,000 |
| 2024/07/25 | 1,784 | 1,799 | 1,763 | 1,774 | -5 | -0.3% | 70,500 |
| 2024/07/24 | 1,790 | 1,795 | 1,770 | 1,779 | -13 | -0.7% | 49,200 |
| 2024/07/23 | 1,796 | 1,810 | 1,785 | 1,792 | -10 | -0.6% | 48,800 |
| 2024/07/22 | 1,811 | 1,815 | 1,797 | 1,802 | -12 | -0.7% | 30,200 |
| 2024/07/19 | 1,835 | 1,835 | 1,813 | 1,814 | -24 | -1.3% | 38,400 |
| 2024/07/18 | 1,836 | 1,867 | 1,836 | 1,838 | -1 | -0.1% | 58,200 |
| 2024/07/17 | 1,838 | 1,853 | 1,831 | 1,839 | +3 | +0.2% | 46,600 |
| 2024/07/16 | 1,849 | 1,859 | 1,834 | 1,836 | +4 | +0.2% | 50,500 |
| 2024/07/12 | 1,830 | 1,839 | 1,817 | 1,832 | +1 | +0.1% | 44,700 |
| 2024/07/11 | 1,840 | 1,843 | 1,811 | 1,831 | +11 | +0.6% | 60,500 |
| 2024/07/10 | 1,810 | 1,828 | 1,810 | 1,820 | -8 | -0.4% | 43,600 |
| 2024/07/09 | 1,820 | 1,842 | 1,820 | 1,828 | +8 | +0.4% | 52,300 |
| 2024/07/08 | 1,860 | 1,863 | 1,816 | 1,820 | -42 | -2.3% | 65,500 |
| 2024/07/05 | 1,884 | 1,884 | 1,861 | 1,862 | -18 | -1% | 31,500 |
| 2024/07/04 | 1,856 | 1,884 | 1,854 | 1,880 | +21 | +1.1% | 44,000 |
| 2024/07/03 | 1,877 | 1,877 | 1,856 | 1,859 | -22 | -1.2% | 52,300 |
| 2024/07/02 | 1,850 | 1,886 | 1,848 | 1,881 | +33 | +1.8% | 123,200 |
| 2024/07/01 | 1,818 | 1,850 | 1,806 | 1,848 | +38 | +2.1% | 76,300 |
| 2024/06/28 | 1,814 | 1,822 | 1,801 | 1,810 | -4 | -0.2% | 44,300 |
| 2024/06/27 | 1,819 | 1,822 | 1,802 | 1,814 | +1 | +0.1% | 83,000 |
| 2024/06/26 | 1,800 | 1,818 | 1,798 | 1,813 | +13 | +0.7% | 65,500 |
| 2024/06/25 | 1,774 | 1,805 | 1,773 | 1,800 | +39 | +2.2% | 101,600 |
| 2024/06/24 | 1,794 | 1,794 | 1,754 | 1,761 | -24 | -1.3% | 107,700 |
| 2024/06/21 | 1,785 | 1,802 | 1,778 | 1,785 | +10 | +0.6% | 135,100 |
| 2024/06/20 | 1,798 | 1,799 | 1,756 | 1,775 | -36 | -2% | 87,400 |
| 2024/06/19 | 1,791 | 1,812 | 1,791 | 1,811 | +20 | +1.1% | 75,900 |
| 2024/06/18 | 1,744 | 1,798 | 1,744 | 1,791 | +62 | +3.6% | 86,800 |
| 2024/06/17 | 1,738 | 1,740 | 1,711 | 1,729 | -23 | -1.3% | 49,300 |
| 2024/06/14 | 1,709 | 1,752 | 1,709 | 1,752 | +42 | +2.5% | 75,100 |
| 2024/06/13 | 1,733 | 1,733 | 1,699 | 1,710 | -16 | -0.9% | 64,100 |
| 2024/06/12 | 1,741 | 1,751 | 1,718 | 1,726 | -15 | -0.9% | 34,800 |
| 2024/06/11 | 1,764 | 1,773 | 1,731 | 1,741 | -17 | -1% | 45,400 |
151～
200
件表示中 / 3673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 | 181,000円 | +2.8% | +7.6% | 3.31% | 15.29倍 | 0.80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 |
| 千代建 | 31,100円 | -9.1% | - | 0.00% | 4.05倍 | 12.54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 |
| 東急建設 | 75,700円 | +2.9% | -28.1% | 5.02% | 16.03倍 | 0.83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 |
| 日空調 | 159,100円 | +3.9% | +0.8% | 3.77% | 9.01倍 | 1.09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 |
| レイズネクスト | 141,100円 | +11.1% | -7.4% | 5.32% | 11.45倍 | 0.94倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
市場注目の銘柄
チャート関連のコラム
