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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 8,890 | 8,980 | 8,890 | 8,920 | -50 | -0.6% | 9,800 |
| 2023/06/19 | 8,960 | 8,970 | 8,890 | 8,970 | +10 | +0.1% | 9,200 |
| 2023/06/16 | 8,950 | 9,060 | 8,950 | 8,960 | +60 | +0.7% | 32,200 |
| 2023/06/15 | 8,850 | 8,990 | 8,810 | 8,900 | +90 | +1% | 24,000 |
| 2023/06/14 | 8,830 | 8,890 | 8,760 | 8,810 | -80 | -0.9% | 11,900 |
| 2023/06/13 | 8,900 | 8,960 | 8,820 | 8,890 | -10 | -0.1% | 8,200 |
| 2023/06/12 | 8,790 | 8,930 | 8,790 | 8,900 | +110 | +1.3% | 11,700 |
| 2023/06/09 | 8,820 | 8,890 | 8,730 | 8,790 | -30 | -0.3% | 13,500 |
| 2023/06/08 | 8,640 | 8,820 | 8,640 | 8,820 | +110 | +1.3% | 14,100 |
| 2023/06/07 | 8,900 | 8,940 | 8,710 | 8,710 | -160 | -1.8% | 13,700 |
| 2023/06/06 | 8,790 | 8,880 | 8,770 | 8,870 | +40 | +0.5% | 12,000 |
| 2023/06/05 | 8,640 | 8,880 | 8,640 | 8,830 | +270 | +3.2% | 27,400 |
| 2023/06/02 | 8,410 | 8,630 | 8,410 | 8,560 | +150 | +1.8% | 17,400 |
| 2023/06/01 | 8,260 | 8,470 | 8,260 | 8,410 | +70 | +0.8% | 14,100 |
| 2023/05/31 | 8,360 | 8,440 | 8,240 | 8,340 | -20 | -0.2% | 27,800 |
| 2023/05/30 | 8,470 | 8,470 | 8,350 | 8,360 | -40 | -0.5% | 14,100 |
| 2023/05/29 | 8,440 | 8,480 | 8,370 | 8,400 | +110 | +1.3% | 7,400 |
| 2023/05/26 | 8,410 | 8,480 | 8,250 | 8,290 | -120 | -1.4% | 13,600 |
| 2023/05/25 | 8,280 | 8,430 | 8,180 | 8,410 | +150 | +1.8% | 17,700 |
| 2023/05/24 | 8,270 | 8,360 | 8,200 | 8,260 | -20 | -0.2% | 7,300 |
| 2023/05/23 | 8,340 | 8,530 | 8,230 | 8,280 | -40 | -0.5% | 31,100 |
| 2023/05/22 | 8,000 | 8,350 | 8,000 | 8,320 | +270 | +3.4% | 26,900 |
| 2023/05/19 | 8,020 | 8,170 | 8,000 | 8,050 | +50 | +0.6% | 43,500 |
| 2023/05/18 | 8,000 | 8,050 | 7,940 | 8,000 | -10 | -0.1% | 21,700 |
| 2023/05/17 | 8,110 | 8,150 | 8,000 | 8,010 | -130 | -1.6% | 24,000 |
| 2023/05/16 | 8,200 | 8,310 | 8,090 | 8,140 | +10 | +0.1% | 38,700 |
| 2023/05/15 | 8,070 | 8,180 | 8,050 | 8,130 | +40 | +0.5% | 26,900 |
| 2023/05/12 | 8,020 | 8,090 | 7,950 | 8,090 | +90 | +1.1% | 31,000 |
| 2023/05/11 | 8,140 | 8,300 | 7,920 | 8,000 | -140 | -1.7% | 46,000 |
| 2023/05/10 | 8,120 | 8,280 | 8,110 | 8,140 | -110 | -1.3% | 33,900 |
| 2023/05/09 | 8,160 | 8,340 | 8,100 | 8,250 | +90 | +1.1% | 19,000 |
| 2023/05/08 | 8,160 | 8,300 | 8,140 | 8,160 | -30 | -0.4% | 15,000 |
| 2023/05/02 | 8,160 | 8,240 | 8,050 | 8,190 | +100 | +1.2% | 14,100 |
| 2023/05/01 | 8,050 | 8,160 | 7,950 | 8,090 | +40 | +0.5% | 14,700 |
| 2023/04/28 | 7,920 | 8,060 | 7,830 | 8,050 | +130 | +1.6% | 20,000 |
| 2023/04/27 | 7,700 | 8,140 | 7,690 | 7,920 | +190 | +2.5% | 45,700 |
| 2023/04/26 | 7,410 | 7,740 | 7,370 | 7,730 | +270 | +3.6% | 44,200 |
| 2023/04/25 | 7,440 | 7,550 | 7,420 | 7,460 | +50 | +0.7% | 12,300 |
| 2023/04/24 | 7,400 | 7,500 | 7,310 | 7,410 | -10 | -0.1% | 8,900 |
| 2023/04/21 | 7,370 | 7,560 | 7,330 | 7,420 | +50 | +0.7% | 20,400 |
| 2023/04/20 | 7,330 | 7,430 | 7,330 | 7,370 | ±0 | ±0% | 7,600 |
| 2023/04/19 | 7,310 | 7,370 | 7,290 | 7,370 | -10 | -0.1% | 16,400 |
| 2023/04/18 | 7,460 | 7,460 | 7,330 | 7,380 | -80 | -1.1% | 10,800 |
| 2023/04/17 | 7,560 | 7,560 | 7,430 | 7,460 | -70 | -0.9% | 11,200 |
| 2023/04/14 | 7,550 | 7,570 | 7,460 | 7,530 | +40 | +0.5% | 18,100 |
| 2023/04/13 | 7,490 | 7,550 | 7,410 | 7,490 | +10 | +0.1% | 16,300 |
| 2023/04/12 | 7,390 | 7,490 | 7,370 | 7,480 | -20 | -0.3% | 16,900 |
| 2023/04/11 | 7,360 | 7,520 | 7,360 | 7,500 | +100 | +1.4% | 9,400 |
| 2023/04/10 | 7,370 | 7,450 | 7,320 | 7,400 | +100 | +1.4% | 10,400 |
| 2023/04/07 | 7,230 | 7,340 | 7,230 | 7,300 | +10 | +0.1% | 12,200 |
351～
400
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 | 167,800円 | +2.8% | +7.6% | 3.58% | 14.18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 | 153,600円 | +11.1% | -7.4% | 4.88% | 12.46倍 | 1.02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 | 131,700円 | +4.3% | -2.3% | 3.57% | 10.73倍 | 0.98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 | 147,400円 | +14.0% | +7.0% | 4.07% | 15.15倍 | 1.11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
