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 |
---|---|---|---|---|---|---|---|
2024/01/30 | 2,145 | 2,152 | 2,132 | 2,138 | -1 | ±0% | 58,300 |
2024/01/29 | 2,125 | 2,154 | 2,125 | 2,139 | +18 | +0.8% | 69,000 |
2024/01/26 | 2,133 | 2,140 | 2,114 | 2,121 | -17 | -0.8% | 56,300 |
2024/01/25 | 2,108 | 2,149 | 2,102 | 2,138 | +20 | +0.9% | 58,500 |
2024/01/24 | 2,138 | 2,148 | 2,114 | 2,118 | -28 | -1.3% | 80,100 |
2024/01/23 | 2,165 | 2,165 | 2,131 | 2,146 | -6 | -0.3% | 99,500 |
2024/01/22 | 2,140 | 2,162 | 2,132 | 2,152 | +21 | +1% | 119,500 |
2024/01/19 | 2,160 | 2,160 | 2,106 | 2,131 | -17 | -0.8% | 116,600 |
2024/01/18 | 2,104 | 2,157 | 2,103 | 2,148 | +47 | +2.2% | 97,800 |
2024/01/17 | 2,125 | 2,149 | 2,091 | 2,101 | -23 | -1.1% | 120,900 |
2024/01/16 | 2,125 | 2,142 | 2,108 | 2,124 | +2 | +0.1% | 66,100 |
2024/01/15 | 2,081 | 2,124 | 2,067 | 2,122 | +54 | +2.6% | 73,600 |
2024/01/12 | 2,080 | 2,107 | 2,057 | 2,068 | -4 | -0.2% | 85,700 |
2024/01/11 | 2,100 | 2,117 | 2,065 | 2,072 | -25 | -1.2% | 118,300 |
2024/01/10 | 2,065 | 2,128 | 2,056 | 2,097 | +40 | +1.9% | 143,700 |
2024/01/09 | 2,100 | 2,103 | 2,047 | 2,057 | -25 | -1.2% | 204,400 |
2024/01/05 | 2,157 | 2,163 | 2,082 | 2,082 | -71 | -3.3% | 221,500 |
2024/01/04 | 2,349 | 2,410 | 2,148 | 2,153 | +104 | +5.1% | 552,800 |
2023/12/29 | 2,018 | 2,064 | 2,018 | 2,049 | +23 | +1.1% | 56,400 |
2023/12/28 | 2,019 | 2,032 | 2,004 | 2,026 | +7 | +0.3% | 63,000 |
2023/12/27 | 1,986 | 2,024 | 1,982 | 2,019 | +33 | +1.7% | 79,800 |
2023/12/26 | 1,975 | 1,995 | 1,974 | 1,986 | +11 | +0.6% | 46,900 |
2023/12/25 | 1,998 | 1,998 | 1,971 | 1,975 | +5 | +0.3% | 45,600 |
2023/12/22 | 1,940 | 1,971 | 1,940 | 1,970 | +35 | +1.8% | 51,200 |
2023/12/21 | 1,948 | 1,955 | 1,935 | 1,935 | -21 | -1.1% | 55,900 |
2023/12/20 | 1,952 | 1,972 | 1,948 | 1,956 | +4 | +0.2% | 47,600 |
2023/12/19 | 1,968 | 1,968 | 1,933 | 1,952 | +19 | +1% | 46,000 |
2023/12/18 | 1,965 | 1,965 | 1,907 | 1,933 | -37 | -1.9% | 44,000 |
2023/12/15 | 1,971 | 1,986 | 1,965 | 1,970 | +9 | +0.5% | 92,000 |
2023/12/14 | 1,970 | 1,972 | 1,947 | 1,961 | +7 | +0.4% | 44,300 |
2023/12/13 | 1,964 | 1,975 | 1,952 | 1,954 | -20 | -1% | 51,100 |
2023/12/12 | 1,969 | 1,979 | 1,948 | 1,974 | -3 | -0.2% | 48,200 |
2023/12/11 | 1,954 | 1,981 | 1,928 | 1,977 | +60 | +3.1% | 49,200 |
2023/12/08 | 1,920 | 1,945 | 1,903 | 1,917 | -11 | -0.6% | 66,200 |
2023/12/07 | 1,954 | 1,954 | 1,923 | 1,928 | -37 | -1.9% | 40,700 |
2023/12/06 | 1,920 | 1,968 | 1,920 | 1,965 | +45 | +2.3% | 59,000 |
2023/12/05 | 1,934 | 1,948 | 1,917 | 1,920 | -9 | -0.5% | 50,300 |
2023/12/04 | 1,927 | 1,940 | 1,911 | 1,929 | +2 | +0.1% | 43,600 |
2023/12/01 | 1,915 | 1,927 | 1,901 | 1,927 | +30 | +1.6% | 62,800 |
2023/11/30 | 1,882 | 1,910 | 1,882 | 1,897 | +7 | +0.4% | 63,800 |
2023/11/29 | 1,900 | 1,900 | 1,879 | 1,890 | -17 | -0.9% | 44,500 |
2023/11/28 | 1,879 | 1,907 | 1,869 | 1,907 | +39 | +2.1% | 68,100 |
2023/11/27 | 1,900 | 1,900 | 1,858 | 1,868 | -32 | -1.7% | 48,000 |
2023/11/24 | 1,904 | 1,908 | 1,895 | 1,900 | +21 | +1.1% | 50,200 |
2023/11/22 | 1,864 | 1,891 | 1,864 | 1,879 | +13 | +0.7% | 26,400 |
2023/11/21 | 1,878 | 1,890 | 1,860 | 1,866 | -18 | -1% | 34,500 |
2023/11/20 | 1,900 | 1,907 | 1,879 | 1,884 | -17 | -0.9% | 68,200 |
2023/11/17 | 1,878 | 1,901 | 1,876 | 1,901 | +23 | +1.2% | 39,400 |
2023/11/16 | 1,861 | 1,893 | 1,851 | 1,878 | +17 | +0.9% | 80,500 |
2023/11/15 | 1,905 | 1,915 | 1,861 | 1,861 | -44 | -2.3% | 101,100 |
201~
250
件表示中 / 3585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 | 167,100円 | +2.8% | +7.6% | 3.59% | 14.12倍 | 0.74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 |
レイズネクスト | 149,600円 | +11.1% | -7.4% | 5.01% | 12.14倍 | 0.99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 |
東急建設 | 69,700円 | +8.5% | -40.4% | 5.45% | 16.75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 |
明星工 | 130,000円 | +4.3% | -2.3% | 3.62% | 10.59倍 | 0.97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 |
四電工 | 149,000円 | +14.0% | +7.0% | 4.03% | 15.31倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム