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 |
---|---|---|---|---|---|---|---|
2023/08/31 | 9,540 | 9,670 | 9,540 | 9,640 | +100 | +1% | 15,300 |
2023/08/30 | 9,470 | 9,600 | 9,450 | 9,540 | +70 | +0.7% | 15,300 |
2023/08/29 | 9,400 | 9,490 | 9,370 | 9,470 | +70 | +0.7% | 6,300 |
2023/08/28 | 9,400 | 9,440 | 9,260 | 9,400 | +120 | +1.3% | 8,300 |
2023/08/25 | 9,220 | 9,350 | 9,200 | 9,280 | -60 | -0.6% | 10,300 |
2023/08/24 | 9,210 | 9,420 | 9,210 | 9,340 | +130 | +1.4% | 16,400 |
2023/08/23 | 9,080 | 9,240 | 9,080 | 9,210 | +100 | +1.1% | 6,900 |
2023/08/22 | 9,080 | 9,110 | 9,000 | 9,110 | +30 | +0.3% | 14,700 |
2023/08/21 | 9,030 | 9,200 | 9,030 | 9,080 | -10 | -0.1% | 11,200 |
2023/08/18 | 9,170 | 9,260 | 9,080 | 9,090 | -160 | -1.7% | 12,100 |
2023/08/17 | 9,400 | 9,400 | 9,180 | 9,250 | -110 | -1.2% | 12,900 |
2023/08/16 | 9,340 | 9,440 | 9,250 | 9,360 | +20 | +0.2% | 11,900 |
2023/08/15 | 9,350 | 9,390 | 9,250 | 9,340 | -30 | -0.3% | 19,900 |
2023/08/14 | 9,380 | 9,400 | 9,280 | 9,370 | +20 | +0.2% | 13,600 |
2023/08/10 | 9,150 | 9,350 | 9,120 | 9,350 | +200 | +2.2% | 18,500 |
2023/08/09 | 9,210 | 9,220 | 9,110 | 9,150 | -60 | -0.7% | 9,100 |
2023/08/08 | 9,200 | 9,240 | 9,140 | 9,210 | +10 | +0.1% | 11,000 |
2023/08/07 | 9,150 | 9,300 | 9,100 | 9,200 | -60 | -0.6% | 10,600 |
2023/08/04 | 9,240 | 9,320 | 9,210 | 9,260 | +20 | +0.2% | 9,000 |
2023/08/03 | 9,300 | 9,380 | 9,220 | 9,240 | -160 | -1.7% | 14,200 |
2023/08/02 | 9,530 | 9,600 | 9,360 | 9,400 | -280 | -2.9% | 19,500 |
2023/08/01 | 9,580 | 9,680 | 9,380 | 9,680 | +70 | +0.7% | 16,500 |
2023/07/31 | 9,540 | 9,650 | 9,480 | 9,610 | +260 | +2.8% | 25,200 |
2023/07/28 | 9,220 | 9,380 | 9,130 | 9,350 | +70 | +0.8% | 22,400 |
2023/07/27 | 9,400 | 9,400 | 9,160 | 9,280 | -100 | -1.1% | 23,700 |
2023/07/26 | 9,550 | 9,550 | 9,200 | 9,380 | +40 | +0.4% | 42,500 |
2023/07/25 | 9,400 | 9,780 | 9,030 | 9,340 | -80 | -0.8% | 105,100 |
2023/07/24 | 9,200 | 9,440 | 9,190 | 9,420 | +250 | +2.7% | 14,400 |
2023/07/21 | 9,020 | 9,220 | 9,000 | 9,170 | +160 | +1.8% | 12,000 |
2023/07/20 | 9,180 | 9,210 | 8,940 | 9,010 | -180 | -2% | 9,100 |
2023/07/19 | 9,000 | 9,200 | 8,960 | 9,190 | +320 | +3.6% | 17,800 |
2023/07/18 | 8,690 | 8,950 | 8,690 | 8,870 | +190 | +2.2% | 12,400 |
2023/07/14 | 8,870 | 8,870 | 8,620 | 8,680 | -180 | -2% | 12,600 |
2023/07/13 | 8,780 | 8,930 | 8,720 | 8,860 | +80 | +0.9% | 12,400 |
2023/07/12 | 8,740 | 8,870 | 8,730 | 8,780 | +30 | +0.3% | 13,100 |
2023/07/11 | 8,960 | 8,960 | 8,700 | 8,750 | -100 | -1.1% | 13,600 |
2023/07/10 | 8,790 | 8,970 | 8,740 | 8,850 | +160 | +1.8% | 19,400 |
2023/07/07 | 8,850 | 8,850 | 8,670 | 8,690 | -180 | -2% | 14,900 |
2023/07/06 | 8,910 | 9,080 | 8,860 | 8,870 | -50 | -0.6% | 17,700 |
2023/07/05 | 9,020 | 9,020 | 8,860 | 8,920 | -150 | -1.7% | 14,200 |
2023/07/04 | 9,190 | 9,250 | 9,060 | 9,070 | -170 | -1.8% | 13,100 |
2023/07/03 | 9,350 | 9,420 | 9,190 | 9,240 | -100 | -1.1% | 15,400 |
2023/06/30 | 9,280 | 9,370 | 9,160 | 9,340 | +100 | +1.1% | 15,900 |
2023/06/29 | 9,440 | 9,460 | 9,180 | 9,240 | -220 | -2.3% | 19,300 |
2023/06/28 | 9,260 | 9,500 | 9,220 | 9,460 | +340 | +3.7% | 42,200 |
2023/06/27 | 9,060 | 9,180 | 8,960 | 9,120 | +50 | +0.6% | 11,800 |
2023/06/26 | 8,940 | 9,170 | 8,890 | 9,070 | +70 | +0.8% | 12,200 |
2023/06/23 | 9,300 | 9,300 | 8,990 | 9,000 | -150 | -1.6% | 31,300 |
2023/06/22 | 9,150 | 9,210 | 9,050 | 9,150 | ±0 | ±0% | 16,400 |
2023/06/21 | 8,880 | 9,150 | 8,880 | 9,150 | +230 | +2.6% | 20,600 |
301~
350
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