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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,714 | 1,714 | 1,681 | 1,684 | -10 | -0.6% | 25,000 |
| 2024/10/02 | 1,710 | 1,721 | 1,688 | 1,694 | -11 | -0.6% | 35,100 |
| 2024/10/01 | 1,721 | 1,731 | 1,700 | 1,705 | -16 | -0.9% | 25,600 |
| 2024/09/30 | 1,712 | 1,725 | 1,692 | 1,721 | -37 | -2.1% | 48,400 |
| 2024/09/27 | 1,768 | 1,768 | 1,745 | 1,758 | ±0 | ±0% | 31,500 |
| 2024/09/26 | 1,749 | 1,762 | 1,730 | 1,758 | +30 | +1.7% | 66,500 |
| 2024/09/25 | 1,738 | 1,738 | 1,712 | 1,728 | -1 | -0.1% | 32,000 |
| 2024/09/24 | 1,742 | 1,742 | 1,722 | 1,729 | +4 | +0.2% | 37,300 |
| 2024/09/20 | 1,730 | 1,740 | 1,715 | 1,725 | +21 | +1.2% | 90,300 |
| 2024/09/19 | 1,719 | 1,725 | 1,701 | 1,704 | +2 | +0.1% | 42,200 |
| 2024/09/18 | 1,700 | 1,706 | 1,679 | 1,702 | +23 | +1.4% | 38,400 |
| 2024/09/17 | 1,683 | 1,690 | 1,640 | 1,679 | +14 | +0.8% | 59,200 |
| 2024/09/13 | 1,686 | 1,689 | 1,662 | 1,665 | -22 | -1.3% | 34,600 |
| 2024/09/12 | 1,654 | 1,694 | 1,654 | 1,687 | +44 | +2.7% | 42,200 |
| 2024/09/11 | 1,654 | 1,663 | 1,632 | 1,643 | -20 | -1.2% | 65,800 |
| 2024/09/10 | 1,688 | 1,691 | 1,663 | 1,663 | -19 | -1.1% | 40,300 |
| 2024/09/09 | 1,641 | 1,690 | 1,640 | 1,682 | +9 | +0.5% | 50,600 |
| 2024/09/06 | 1,672 | 1,685 | 1,658 | 1,673 | +7 | +0.4% | 28,700 |
| 2024/09/05 | 1,642 | 1,686 | 1,642 | 1,666 | +29 | +1.8% | 54,700 |
| 2024/09/04 | 1,645 | 1,665 | 1,635 | 1,637 | -48 | -2.8% | 51,900 |
| 2024/09/03 | 1,638 | 1,690 | 1,638 | 1,685 | +48 | +2.9% | 67,300 |
| 2024/09/02 | 1,645 | 1,650 | 1,625 | 1,637 | -5 | -0.3% | 28,400 |
| 2024/08/30 | 1,646 | 1,649 | 1,633 | 1,642 | +4 | +0.2% | 24,400 |
| 2024/08/29 | 1,655 | 1,655 | 1,628 | 1,638 | -12 | -0.7% | 34,700 |
| 2024/08/28 | 1,659 | 1,671 | 1,640 | 1,650 | -9 | -0.5% | 25,600 |
| 2024/08/27 | 1,644 | 1,670 | 1,635 | 1,659 | +22 | +1.3% | 39,000 |
| 2024/08/26 | 1,638 | 1,648 | 1,630 | 1,637 | +12 | +0.7% | 33,800 |
| 2024/08/23 | 1,633 | 1,646 | 1,622 | 1,625 | +2 | +0.1% | 28,800 |
| 2024/08/22 | 1,623 | 1,623 | 1,607 | 1,623 | +6 | +0.4% | 14,700 |
| 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 |
151～
200
件表示中 / 3702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 | 251,200円 | +1.7% | -6.3% | 0.00% | 18.10倍 | 1.06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 |
| ライト工 | 269,800円 | +5.0% | +5.2% | 3.97% | 12.52倍 | 1.35倍 |
|
東北発祥。法面・地盤改良など特殊土木に強い。技術力に定評。好財務。ＤＯＥ６％以上の方針 |
| タマホーム | 396,000円 | -16.4% | -69.7% | 4.92% | 81.99倍 | 3.72倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| トーエネク | 112,500円 | +2.2% | +10.7% | 4.62% | 8.70倍 | 0.76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 |
| 太平電 | 488,000円 | +13.8% | +14.4% | 4.10% | 9.60倍 | 0.90倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
市場注目の銘柄
チャート関連のコラム
