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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 827 | 831 | 815 | 826 | -13 | -1.5% | 19,600 |
| 2022/11/09 | 833 | 851 | 831 | 839 | +7 | +0.8% | 26,500 |
| 2022/11/08 | 831 | 841 | 827 | 832 | -2 | -0.2% | 20,900 |
| 2022/11/07 | 834 | 837 | 831 | 834 | -1 | -0.1% | 6,200 |
| 2022/11/04 | 844 | 844 | 834 | 835 | -9 | -1.1% | 9,100 |
| 2022/11/02 | 855 | 865 | 830 | 844 | -17 | -2% | 21,100 |
| 2022/11/01 | 866 | 866 | 858 | 861 | -3 | -0.3% | 7,800 |
| 2022/10/31 | 864 | 867 | 863 | 864 | +2 | +0.2% | 700 |
| 2022/10/28 | 865 | 865 | 862 | 862 | -3 | -0.3% | 1,700 |
| 2022/10/27 | 865 | 866 | 862 | 865 | ±0 | ±0% | 3,600 |
| 2022/10/26 | 864 | 867 | 863 | 865 | -1 | -0.1% | 3,300 |
| 2022/10/25 | 865 | 866 | 864 | 866 | +1 | +0.1% | 1,800 |
| 2022/10/24 | 865 | 870 | 865 | 865 | -3 | -0.3% | 3,300 |
| 2022/10/21 | 868 | 868 | 864 | 868 | ±0 | ±0% | 2,400 |
| 2022/10/20 | 867 | 870 | 865 | 868 | -7 | -0.8% | 2,800 |
| 2022/10/19 | 868 | 880 | 867 | 875 | +8 | +0.9% | 8,800 |
| 2022/10/18 | 866 | 869 | 866 | 867 | +1 | +0.1% | 1,000 |
| 2022/10/17 | 867 | 869 | 864 | 866 | -3 | -0.3% | 2,500 |
| 2022/10/14 | 869 | 871 | 868 | 869 | ±0 | ±0% | 1,000 |
| 2022/10/13 | 879 | 879 | 866 | 869 | -10 | -1.1% | 3,600 |
| 2022/10/12 | 875 | 879 | 873 | 879 | +7 | +0.8% | 800 |
| 2022/10/11 | 873 | 876 | 871 | 872 | -15 | -1.7% | 3,800 |
| 2022/10/07 | 885 | 887 | 871 | 887 | +4 | +0.5% | 11,900 |
| 2022/10/06 | 887 | 887 | 878 | 883 | -2 | -0.2% | 2,200 |
| 2022/10/05 | 882 | 887 | 882 | 885 | +1 | +0.1% | 2,700 |
| 2022/10/04 | 880 | 885 | 873 | 884 | +4 | +0.5% | 7,600 |
| 2022/10/03 | 873 | 888 | 870 | 880 | +8 | +0.9% | 5,300 |
| 2022/09/30 | 871 | 873 | 871 | 872 | -5 | -0.6% | 4,800 |
| 2022/09/29 | 881 | 883 | 877 | 877 | +2 | +0.2% | 3,000 |
| 2022/09/28 | 878 | 886 | 875 | 875 | -4 | -0.5% | 3,500 |
| 2022/09/27 | 880 | 883 | 877 | 879 | -1 | -0.1% | 5,200 |
| 2022/09/26 | 881 | 881 | 878 | 880 | -1 | -0.1% | 2,000 |
| 2022/09/22 | 879 | 881 | 878 | 881 | ±0 | ±0% | 3,600 |
| 2022/09/21 | 882 | 886 | 879 | 881 | -6 | -0.7% | 10,900 |
| 2022/09/20 | 886 | 889 | 884 | 887 | +1 | +0.1% | 6,800 |
| 2022/09/16 | 888 | 889 | 884 | 886 | -2 | -0.2% | 10,000 |
| 2022/09/15 | 889 | 891 | 888 | 888 | -1 | -0.1% | 1,500 |
| 2022/09/14 | 889 | 890 | 886 | 889 | -3 | -0.3% | 11,000 |
| 2022/09/13 | 892 | 896 | 889 | 892 | ±0 | ±0% | 8,900 |
| 2022/09/12 | 893 | 897 | 890 | 892 | ±0 | ±0% | 6,300 |
| 2022/09/09 | 898 | 898 | 892 | 892 | ±0 | ±0% | 4,800 |
| 2022/09/08 | 908 | 908 | 891 | 892 | -4 | -0.4% | 6,300 |
| 2022/09/07 | 903 | 910 | 894 | 896 | -13 | -1.4% | 11,600 |
| 2022/09/06 | 908 | 909 | 902 | 909 | +1 | +0.1% | 4,800 |
| 2022/09/05 | 910 | 913 | 906 | 908 | -2 | -0.2% | 4,000 |
| 2022/09/02 | 920 | 920 | 910 | 910 | -10 | -1.1% | 2,000 |
| 2022/09/01 | 928 | 928 | 914 | 920 | +7 | +0.8% | 7,800 |
| 2022/08/31 | 911 | 913 | 909 | 913 | -1 | -0.1% | 6,900 |
| 2022/08/30 | 911 | 923 | 910 | 914 | +3 | +0.3% | 2,700 |
| 2022/08/29 | 911 | 914 | 909 | 911 | -1 | -0.1% | 2,000 |
501～
550
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
