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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 914 | 915 | 912 | 912 | ±0 | ±0% | 5,000 |
| 2022/08/25 | 914 | 918 | 912 | 912 | -2 | -0.2% | 6,300 |
| 2022/08/24 | 923 | 923 | 913 | 914 | -9 | -1% | 13,400 |
| 2022/08/23 | 930 | 931 | 922 | 923 | -14 | -1.5% | 8,800 |
| 2022/08/22 | 950 | 950 | 931 | 937 | +2 | +0.2% | 8,100 |
| 2022/08/19 | 922 | 935 | 915 | 935 | +16 | +1.7% | 8,300 |
| 2022/08/18 | 912 | 919 | 912 | 919 | +7 | +0.8% | 3,400 |
| 2022/08/17 | 912 | 916 | 911 | 912 | +1 | +0.1% | 2,700 |
| 2022/08/16 | 921 | 921 | 907 | 911 | +1 | +0.1% | 2,800 |
| 2022/08/15 | 907 | 920 | 907 | 910 | +4 | +0.4% | 14,100 |
| 2022/08/12 | 905 | 910 | 903 | 906 | ±0 | ±0% | 7,000 |
| 2022/08/10 | 923 | 924 | 902 | 906 | -16 | -1.7% | 13,100 |
| 2022/08/09 | 939 | 944 | 922 | 922 | -17 | -1.8% | 15,900 |
| 2022/08/08 | 935 | 946 | 935 | 939 | +3 | +0.3% | 1,700 |
| 2022/08/05 | 938 | 941 | 935 | 936 | -2 | -0.2% | 4,200 |
| 2022/08/04 | 937 | 950 | 937 | 938 | ±0 | ±0% | 5,200 |
| 2022/08/03 | 944 | 944 | 938 | 938 | -10 | -1.1% | 5,800 |
| 2022/08/02 | 953 | 953 | 945 | 948 | -5 | -0.5% | 2,000 |
| 2022/08/01 | 954 | 956 | 941 | 953 | ±0 | ±0% | 14,300 |
| 2022/07/29 | 960 | 965 | 953 | 953 | -6 | -0.6% | 2,000 |
| 2022/07/28 | 967 | 979 | 957 | 959 | -5 | -0.5% | 3,800 |
| 2022/07/27 | 975 | 975 | 964 | 964 | -11 | -1.1% | 800 |
| 2022/07/26 | 964 | 976 | 964 | 975 | +6 | +0.6% | 2,700 |
| 2022/07/25 | 973 | 975 | 962 | 969 | -4 | -0.4% | 3,000 |
| 2022/07/22 | 980 | 980 | 973 | 973 | -3 | -0.3% | 5,300 |
| 2022/07/21 | 986 | 987 | 976 | 976 | -10 | -1% | 6,800 |
| 2022/07/20 | 990 | 990 | 986 | 986 | -4 | -0.4% | 4,800 |
| 2022/07/19 | 983 | 990 | 983 | 990 | +1 | +0.1% | 4,500 |
| 2022/07/15 | 989 | 989 | 989 | 989 | ±0 | ±0% | 200 |
| 2022/07/14 | 987 | 989 | 986 | 989 | +1 | +0.1% | 1,700 |
| 2022/07/13 | 999 | 999 | 988 | 988 | -19 | -1.9% | 6,900 |
| 2022/07/12 | 998 | 1,007 | 989 | 1,007 | +14 | +1.4% | 2,200 |
| 2022/07/11 | 990 | 999 | 989 | 993 | +3 | +0.3% | 1,900 |
| 2022/07/08 | 1,001 | 1,005 | 987 | 990 | -13 | -1.3% | 4,100 |
| 2022/07/07 | 1,010 | 1,010 | 1,000 | 1,003 | -8 | -0.8% | 2,400 |
| 2022/07/06 | 1,000 | 1,012 | 1,000 | 1,011 | +5 | +0.5% | 1,100 |
| 2022/07/05 | 1,009 | 1,009 | 1,003 | 1,006 | +12 | +1.2% | 4,100 |
| 2022/07/04 | 1,000 | 1,000 | 991 | 994 | -8 | -0.8% | 5,200 |
| 2022/07/01 | 997 | 1,002 | 994 | 1,002 | +5 | +0.5% | 2,700 |
| 2022/06/30 | 1,000 | 1,011 | 997 | 997 | -8 | -0.8% | 3,100 |
| 2022/06/29 | 1,000 | 1,005 | 990 | 1,005 | ±0 | ±0% | 3,000 |
| 2022/06/28 | 1,003 | 1,005 | 1,003 | 1,005 | +2 | +0.2% | 1,500 |
| 2022/06/27 | 1,010 | 1,010 | 1,003 | 1,003 | +2 | +0.2% | 1,100 |
| 2022/06/24 | 990 | 1,014 | 990 | 1,001 | +11 | +1.1% | 3,500 |
| 2022/06/23 | 983 | 990 | 983 | 990 | +3 | +0.3% | 1,700 |
| 2022/06/22 | 983 | 993 | 983 | 987 | +4 | +0.4% | 1,000 |
| 2022/06/21 | 978 | 983 | 978 | 983 | -2 | -0.2% | 800 |
| 2022/06/20 | 982 | 997 | 978 | 985 | -3 | -0.3% | 3,100 |
| 2022/06/17 | 1,011 | 1,011 | 951 | 988 | -33 | -3.2% | 8,800 |
| 2022/06/16 | 1,013 | 1,034 | 1,013 | 1,021 | +28 | +2.8% | 4,200 |
551～
600
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
