三井住建道路の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,104 | 1,109 | 1,086 | 1,103 | -5 | -0.5% | 3,500 |
| 2024/05/01 | 1,094 | 1,108 | 1,081 | 1,108 | +11 | +1% | 3,000 |
| 2024/04/30 | 1,110 | 1,120 | 1,097 | 1,097 | -9 | -0.8% | 4,600 |
| 2024/04/26 | 1,101 | 1,120 | 1,086 | 1,106 | +1 | +0.1% | 2,400 |
| 2024/04/25 | 1,100 | 1,105 | 1,090 | 1,105 | -4 | -0.4% | 1,000 |
| 2024/04/24 | 1,093 | 1,112 | 1,090 | 1,109 | +13 | +1.2% | 4,300 |
| 2024/04/23 | 1,066 | 1,096 | 1,066 | 1,096 | +30 | +2.8% | 3,700 |
| 2024/04/22 | 1,067 | 1,067 | 1,041 | 1,066 | +2 | +0.2% | 16,100 |
| 2024/04/19 | 1,073 | 1,080 | 1,046 | 1,064 | +1 | +0.1% | 8,400 |
| 2024/04/18 | 1,046 | 1,087 | 1,046 | 1,063 | +13 | +1.2% | 8,800 |
| 2024/04/17 | 1,060 | 1,061 | 1,036 | 1,050 | -8 | -0.8% | 12,800 |
| 2024/04/16 | 1,095 | 1,095 | 1,058 | 1,058 | -37 | -3.4% | 15,300 |
| 2024/04/15 | 1,110 | 1,111 | 1,051 | 1,095 | -13 | -1.2% | 10,200 |
| 2024/04/12 | 1,130 | 1,130 | 1,095 | 1,108 | -21 | -1.9% | 12,700 |
| 2024/04/11 | 1,118 | 1,142 | 1,118 | 1,129 | +3 | +0.3% | 5,900 |
| 2024/04/10 | 1,120 | 1,132 | 1,108 | 1,126 | +5 | +0.4% | 3,700 |
| 2024/04/09 | 1,128 | 1,140 | 1,115 | 1,121 | -1 | -0.1% | 5,900 |
| 2024/04/08 | 1,100 | 1,125 | 1,091 | 1,122 | +22 | +2% | 10,200 |
| 2024/04/05 | 1,108 | 1,115 | 1,100 | 1,100 | -11 | -1% | 8,500 |
| 2024/04/04 | 1,119 | 1,120 | 1,110 | 1,111 | -6 | -0.5% | 6,000 |
| 2024/04/03 | 1,115 | 1,135 | 1,112 | 1,117 | -9 | -0.8% | 11,700 |
| 2024/04/02 | 1,158 | 1,158 | 1,120 | 1,126 | -32 | -2.8% | 13,100 |
| 2024/04/01 | 1,165 | 1,169 | 1,143 | 1,158 | -12 | -1% | 14,600 |
| 2024/03/29 | 1,186 | 1,187 | 1,140 | 1,170 | -15 | -1.3% | 27,200 |
| 2024/03/28 | 1,215 | 1,219 | 1,152 | 1,185 | -41 | -3.3% | 11,700 |
| 2024/03/27 | 1,228 | 1,245 | 1,225 | 1,226 | -6 | -0.5% | 15,700 |
| 2024/03/26 | 1,223 | 1,243 | 1,223 | 1,232 | -2 | -0.2% | 7,600 |
| 2024/03/25 | 1,285 | 1,285 | 1,234 | 1,234 | -27 | -2.1% | 21,000 |
| 2024/03/22 | 1,244 | 1,261 | 1,228 | 1,261 | +21 | +1.7% | 15,700 |
| 2024/03/21 | 1,242 | 1,257 | 1,211 | 1,240 | +2 | +0.2% | 15,800 |
| 2024/03/19 | 1,211 | 1,240 | 1,208 | 1,238 | +28 | +2.3% | 10,500 |
| 2024/03/18 | 1,193 | 1,223 | 1,193 | 1,210 | +20 | +1.7% | 9,200 |
| 2024/03/15 | 1,200 | 1,200 | 1,190 | 1,190 | -14 | -1.2% | 6,800 |
| 2024/03/14 | 1,208 | 1,208 | 1,191 | 1,204 | -1 | -0.1% | 5,700 |
| 2024/03/13 | 1,200 | 1,224 | 1,200 | 1,205 | +5 | +0.4% | 8,700 |
| 2024/03/12 | 1,200 | 1,207 | 1,180 | 1,200 | -12 | -1% | 19,600 |
| 2024/03/11 | 1,225 | 1,242 | 1,206 | 1,212 | -32 | -2.6% | 26,500 |
| 2024/03/08 | 1,243 | 1,264 | 1,243 | 1,244 | -11 | -0.9% | 19,000 |
| 2024/03/07 | 1,245 | 1,262 | 1,244 | 1,255 | +16 | +1.3% | 17,600 |
| 2024/03/06 | 1,241 | 1,273 | 1,239 | 1,239 | -2 | -0.2% | 25,300 |
| 2024/03/05 | 1,237 | 1,300 | 1,215 | 1,241 | +6 | +0.5% | 35,200 |
| 2024/03/04 | 1,245 | 1,280 | 1,213 | 1,235 | -10 | -0.8% | 30,100 |
| 2024/03/01 | 1,244 | 1,255 | 1,232 | 1,245 | ±0 | ±0% | 8,500 |
| 2024/02/29 | 1,227 | 1,254 | 1,223 | 1,245 | +17 | +1.4% | 21,200 |
| 2024/02/28 | 1,205 | 1,239 | 1,205 | 1,228 | +25 | +2.1% | 33,300 |
| 2024/02/27 | 1,201 | 1,214 | 1,193 | 1,203 | +2 | +0.2% | 6,200 |
| 2024/02/26 | 1,212 | 1,213 | 1,190 | 1,201 | -12 | -1% | 9,300 |
| 2024/02/22 | 1,223 | 1,223 | 1,202 | 1,213 | -10 | -0.8% | 13,100 |
| 2024/02/21 | 1,212 | 1,223 | 1,196 | 1,223 | +23 | +1.9% | 24,600 |
| 2024/02/20 | 1,216 | 1,216 | 1,196 | 1,200 | -4 | -0.3% | 13,300 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「三住道路」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 |
|---|---|---|---|---|---|---|---|---|
| 三住道路 | 110,300円 | +1.5% | +9.4% | 3.63% | 14.90倍 | 0.77倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| 森 組 | 33,400円 | +19.8% | +25.8% | 4.19% | 16.09倍 | 0.78倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| 金下建 | 285,000円 | +3.2% | -51.6% | 1.75% | 51.19倍 | 0.35倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| 創建エース | 3,400円 | +16.3% | +34.2% | 0.00% | 22.82倍 | 11.89倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| 南海辰村 | 32,600円 | +17.1% | +26.2% | 1.23% | 6.62倍 | 0.60倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
市場注目の銘柄
チャート関連のコラム
