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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,066 | 1,074 | 1,060 | 1,072 | +9 | +0.8% | 2,400 |
| 2024/11/21 | 1,060 | 1,073 | 1,050 | 1,063 | +3 | +0.3% | 10,100 |
| 2024/11/20 | 1,077 | 1,085 | 1,058 | 1,060 | -17 | -1.6% | 10,700 |
| 2024/11/19 | 1,069 | 1,077 | 1,061 | 1,077 | +8 | +0.7% | 1,100 |
| 2024/11/18 | 1,071 | 1,071 | 1,050 | 1,069 | +1 | +0.1% | 3,200 |
| 2024/11/15 | 1,060 | 1,069 | 1,060 | 1,068 | +6 | +0.6% | 2,300 |
| 2024/11/14 | 1,064 | 1,070 | 1,045 | 1,062 | ±0 | ±0% | 8,800 |
| 2024/11/13 | 1,086 | 1,086 | 1,055 | 1,062 | -43 | -3.9% | 19,100 |
| 2024/11/12 | 1,133 | 1,149 | 1,070 | 1,105 | -27 | -2.4% | 45,900 |
| 2024/11/11 | 1,120 | 1,140 | 1,119 | 1,132 | +22 | +2% | 12,500 |
| 2024/11/08 | 1,126 | 1,143 | 1,067 | 1,110 | -15 | -1.3% | 60,800 |
| 2024/11/07 | 1,095 | 1,125 | 1,095 | 1,125 | +31 | +2.8% | 9,400 |
| 2024/11/06 | 1,117 | 1,131 | 1,092 | 1,094 | -32 | -2.8% | 23,100 |
| 2024/11/05 | 1,111 | 1,130 | 1,083 | 1,126 | +37 | +3.4% | 36,000 |
| 2024/11/01 | 1,096 | 1,099 | 1,085 | 1,089 | -9 | -0.8% | 3,100 |
| 2024/10/31 | 1,093 | 1,102 | 1,085 | 1,098 | +5 | +0.5% | 7,400 |
| 2024/10/30 | 1,073 | 1,093 | 1,071 | 1,093 | +20 | +1.9% | 10,200 |
| 2024/10/29 | 1,063 | 1,073 | 1,063 | 1,073 | +10 | +0.9% | 1,300 |
| 2024/10/28 | 1,051 | 1,070 | 1,051 | 1,063 | +13 | +1.2% | 3,200 |
| 2024/10/25 | 1,050 | 1,050 | 1,037 | 1,050 | +1 | +0.1% | 12,800 |
| 2024/10/24 | 1,055 | 1,058 | 1,047 | 1,049 | -9 | -0.9% | 3,800 |
| 2024/10/23 | 1,062 | 1,062 | 1,049 | 1,058 | +3 | +0.3% | 2,200 |
| 2024/10/22 | 1,066 | 1,066 | 1,053 | 1,055 | -1 | -0.1% | 4,600 |
| 2024/10/21 | 1,076 | 1,078 | 1,055 | 1,056 | -15 | -1.4% | 10,200 |
| 2024/10/18 | 1,070 | 1,075 | 1,061 | 1,071 | +6 | +0.6% | 2,600 |
| 2024/10/17 | 1,057 | 1,070 | 1,057 | 1,065 | +11 | +1% | 9,300 |
| 2024/10/16 | 1,055 | 1,058 | 1,051 | 1,054 | -6 | -0.6% | 3,600 |
| 2024/10/15 | 1,060 | 1,060 | 1,053 | 1,060 | ±0 | ±0% | 5,400 |
| 2024/10/11 | 1,053 | 1,060 | 1,053 | 1,060 | +7 | +0.7% | 2,600 |
| 2024/10/10 | 1,055 | 1,056 | 1,047 | 1,053 | -1 | -0.1% | 3,600 |
| 2024/10/09 | 1,050 | 1,061 | 1,050 | 1,054 | +7 | +0.7% | 5,700 |
| 2024/10/08 | 1,045 | 1,050 | 1,043 | 1,047 | +1 | +0.1% | 4,700 |
| 2024/10/07 | 1,040 | 1,048 | 1,040 | 1,046 | +6 | +0.6% | 3,400 |
| 2024/10/04 | 1,040 | 1,047 | 1,040 | 1,040 | -10 | -1% | 2,800 |
| 2024/10/03 | 1,062 | 1,062 | 1,035 | 1,050 | -11 | -1% | 4,600 |
| 2024/10/02 | 1,069 | 1,079 | 1,040 | 1,061 | -8 | -0.7% | 8,100 |
| 2024/10/01 | 1,054 | 1,089 | 1,051 | 1,069 | +28 | +2.7% | 23,600 |
| 2024/09/30 | 1,014 | 1,058 | 1,014 | 1,041 | -3 | -0.3% | 20,100 |
| 2024/09/27 | 1,040 | 1,054 | 1,030 | 1,044 | -6 | -0.6% | 6,900 |
| 2024/09/26 | 1,070 | 1,077 | 1,047 | 1,050 | -12 | -1.1% | 22,500 |
| 2024/09/25 | 1,069 | 1,074 | 1,061 | 1,062 | +7 | +0.7% | 11,700 |
| 2024/09/24 | 1,066 | 1,078 | 1,043 | 1,055 | -1 | -0.1% | 27,000 |
| 2024/09/20 | 1,056 | 1,068 | 1,046 | 1,056 | +14 | +1.3% | 9,700 |
| 2024/09/19 | 1,033 | 1,042 | 1,032 | 1,042 | +10 | +1% | 6,600 |
| 2024/09/18 | 1,018 | 1,039 | 1,015 | 1,032 | +24 | +2.4% | 14,400 |
| 2024/09/17 | 989 | 1,008 | 984 | 1,008 | +25 | +2.5% | 13,400 |
| 2024/09/13 | 974 | 990 | 973 | 983 | +10 | +1% | 21,000 |
| 2024/09/12 | 975 | 990 | 972 | 973 | -5 | -0.5% | 3,700 |
| 2024/09/11 | 980 | 985 | 969 | 978 | -7 | -0.7% | 7,100 |
| 2024/09/10 | 978 | 988 | 971 | 985 | +7 | +0.7% | 3,600 |
1～
50
件表示中 / 3586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 | 107,200円 | +1.6% | +8.1% | 3.73% | 14.28倍 | 0.75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 |
| 金下建 | 275,800円 | -6.2% | -17.7% | 1.81% | 28.31倍 | 0.32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 |
| 佐藤渡辺 | 160,000円 | +4.2% | +4.9% | 5.00% | 8.31倍 | 0.49倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| 森 組 | 30,300円 | +8.8% | +0.7% | 4.62% | 14.18倍 | 0.70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 |
| 田中建設 | 220,000円 | +21.8% | +0.6% | 3.64% | 8.70倍 | 1.31倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
市場注目の銘柄
チャート関連のコラム
