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 |
---|---|---|---|---|---|---|---|
2023/11/14 | 1,890 | 1,912 | 1,877 | 1,905 | +22 | +1.2% | 114,500 |
2023/11/13 | 1,896 | 1,902 | 1,866 | 1,883 | -1 | -0.1% | 92,000 |
2023/11/10 | 1,833 | 1,889 | 1,819 | 1,884 | +51 | +2.8% | 102,900 |
2023/11/09 | 1,814 | 1,837 | 1,790 | 1,833 | +28 | +1.6% | 95,800 |
2023/11/08 | 1,876 | 1,897 | 1,793 | 1,805 | -76 | -4% | 189,800 |
2023/11/07 | 1,988 | 2,018 | 1,876 | 1,881 | -100 | -5% | 225,700 |
2023/11/06 | 2,002 | 2,009 | 1,965 | 1,981 | -9 | -0.5% | 113,000 |
2023/11/02 | 2,015 | 2,020 | 1,976 | 1,990 | +3 | +0.2% | 80,500 |
2023/11/01 | 2,000 | 2,017 | 1,976 | 1,987 | +11 | +0.6% | 86,900 |
2023/10/31 | 1,944 | 1,977 | 1,911 | 1,976 | +49 | +2.5% | 138,900 |
2023/10/30 | 1,986 | 2,000 | 1,920 | 1,927 | -76 | -3.8% | 409,800 |
2023/10/27 | 1,980 | 2,036 | 1,980 | 2,003 | +56 | +2.9% | 264,800 |
2023/10/26 | 1,900 | 1,965 | 1,891 | 1,947 | +75 | +4% | 210,800 |
2023/10/25 | 1,860 | 1,895 | 1,843 | 1,872 | +37 | +2% | 126,500 |
2023/10/24 | 1,825 | 1,844 | 1,785 | 1,835 | +15 | +0.8% | 68,500 |
2023/10/23 | 1,840 | 1,854 | 1,820 | 1,820 | -32 | -1.7% | 70,900 |
2023/10/20 | 1,840 | 1,868 | 1,837 | 1,852 | -5 | -0.3% | 51,600 |
2023/10/19 | 1,854 | 1,880 | 1,847 | 1,857 | -35 | -1.8% | 91,400 |
2023/10/18 | 1,865 | 1,896 | 1,864 | 1,892 | +46 | +2.5% | 96,800 |
2023/10/17 | 1,858 | 1,886 | 1,840 | 1,846 | -3 | -0.2% | 51,000 |
2023/10/16 | 1,856 | 1,880 | 1,840 | 1,849 | -27 | -1.4% | 81,200 |
2023/10/13 | 1,891 | 1,905 | 1,870 | 1,876 | -39 | -2% | 61,000 |
2023/10/12 | 1,906 | 1,920 | 1,884 | 1,915 | +14 | +0.7% | 58,600 |
2023/10/11 | 1,921 | 1,921 | 1,890 | 1,901 | -34 | -1.8% | 62,300 |
2023/10/10 | 1,900 | 1,958 | 1,900 | 1,935 | +77 | +4.1% | 134,800 |
2023/10/06 | 1,811 | 1,870 | 1,811 | 1,858 | +36 | +2% | 63,900 |
2023/10/05 | 1,776 | 1,828 | 1,774 | 1,822 | +81 | +4.7% | 84,200 |
2023/10/04 | 1,820 | 1,820 | 1,741 | 1,741 | -98 | -5.3% | 159,500 |
2023/10/03 | 1,892 | 1,892 | 1,839 | 1,839 | -69 | -3.6% | 100,100 |
2023/10/02 | 1,900 | 1,946 | 1,898 | 1,908 | +29 | +1.5% | 87,600 |
2023/09/29 | 1,951 | 1,968 | 1,870 | 1,879 | -91 | -4.6% | 168,400 |
2023/09/28 | 1,969 | 1,997 | 1,934 | 1,970 | -7,620 | -79.5% | 147,800 |
2023/09/27 | 9,660 | 9,690 | 9,450 | 9,590 | -90 | -0.9% | 29,500 |
2023/09/26 | 9,720 | 9,730 | 9,660 | 9,680 | -40 | -0.4% | 10,600 |
2023/09/25 | 9,700 | 9,740 | 9,660 | 9,720 | +60 | +0.6% | 17,200 |
2023/09/22 | 9,680 | 9,700 | 9,610 | 9,660 | -50 | -0.5% | 19,500 |
2023/09/21 | 9,760 | 9,760 | 9,670 | 9,710 | +20 | +0.2% | 11,800 |
2023/09/20 | 9,680 | 9,800 | 9,670 | 9,690 | -50 | -0.5% | 15,500 |
2023/09/19 | 9,660 | 9,740 | 9,630 | 9,740 | +80 | +0.8% | 20,300 |
2023/09/15 | 9,630 | 9,690 | 9,600 | 9,660 | -30 | -0.3% | 23,500 |
2023/09/14 | 9,620 | 9,690 | 9,550 | 9,690 | +70 | +0.7% | 19,500 |
2023/09/13 | 9,690 | 9,700 | 9,610 | 9,620 | -80 | -0.8% | 15,300 |
2023/09/12 | 9,670 | 9,720 | 9,610 | 9,700 | +30 | +0.3% | 13,400 |
2023/09/11 | 9,700 | 9,780 | 9,610 | 9,670 | ±0 | ±0% | 14,400 |
2023/09/08 | 9,630 | 9,750 | 9,630 | 9,670 | -40 | -0.4% | 14,000 |
2023/09/07 | 9,710 | 9,760 | 9,660 | 9,710 | -70 | -0.7% | 11,700 |
2023/09/06 | 9,800 | 9,800 | 9,690 | 9,780 | -20 | -0.2% | 16,600 |
2023/09/05 | 9,890 | 9,890 | 9,730 | 9,800 | -90 | -0.9% | 13,800 |
2023/09/04 | 9,790 | 9,890 | 9,730 | 9,890 | +170 | +1.7% | 11,000 |
2023/09/01 | 9,680 | 9,730 | 9,620 | 9,720 | +80 | +0.8% | 10,500 |
251~
300
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 | 168,400円 | +2.8% | +7.6% | 3.56% | 14.23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 |
レイズネクスト | 152,100円 | +11.1% | -7.4% | 4.93% | 12.34倍 | 1.01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 | 69,500円 | +8.5% | -40.4% | 5.47% | 16.70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 | 134,100円 | +4.3% | -2.3% | 3.50% | 10.92倍 | 1.00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 | 148,800円 | +14.0% | +7.0% | 4.03% | 15.29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