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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 988 | 1,028 | 980 | 993 | +34 | +3.5% | 11,200 |
| 2022/06/14 | 964 | 972 | 958 | 959 | -8 | -0.8% | 3,400 |
| 2022/06/13 | 976 | 976 | 963 | 967 | -10 | -1% | 4,300 |
| 2022/06/10 | 986 | 986 | 977 | 977 | -9 | -0.9% | 1,600 |
| 2022/06/09 | 986 | 999 | 985 | 986 | -29 | -2.9% | 3,600 |
| 2022/06/08 | 973 | 1,020 | 973 | 1,015 | +42 | +4.3% | 5,400 |
| 2022/06/07 | 1,012 | 1,012 | 973 | 973 | - | - | 7,000 |
| 2022/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/03 | 1,011 | 1,030 | 1,007 | 1,008 | -22 | -2.1% | 6,100 |
| 2022/06/02 | 1,029 | 1,030 | 1,012 | 1,030 | +1 | +0.1% | 2,200 |
| 2022/06/01 | 1,012 | 1,029 | 1,012 | 1,029 | +17 | +1.7% | 2,400 |
| 2022/05/31 | 1,001 | 1,014 | 998 | 1,012 | +17 | +1.7% | 1,500 |
| 2022/05/30 | 997 | 1,025 | 995 | 995 | +3 | +0.3% | 1,800 |
| 2022/05/27 | 980 | 995 | 980 | 992 | +12 | +1.2% | 2,700 |
| 2022/05/26 | 979 | 993 | 978 | 980 | +1 | +0.1% | 2,100 |
| 2022/05/25 | 963 | 985 | 963 | 979 | +10 | +1% | 1,200 |
| 2022/05/24 | 970 | 972 | 963 | 969 | -1 | -0.1% | 1,000 |
| 2022/05/23 | 964 | 970 | 961 | 970 | +20 | +2.1% | 1,300 |
| 2022/05/20 | 966 | 966 | 950 | 950 | +8 | +0.8% | 1,900 |
| 2022/05/19 | 945 | 949 | 934 | 942 | -3 | -0.3% | 5,200 |
| 2022/05/18 | 942 | 956 | 940 | 945 | +1 | +0.1% | 4,600 |
| 2022/05/17 | 945 | 949 | 938 | 944 | -5 | -0.5% | 11,700 |
| 2022/05/16 | 954 | 958 | 945 | 949 | -5 | -0.5% | 12,500 |
| 2022/05/13 | 950 | 959 | 944 | 954 | +2 | +0.2% | 9,000 |
| 2022/05/12 | 960 | 966 | 950 | 952 | -12 | -1.2% | 4,600 |
| 2022/05/11 | 975 | 987 | 952 | 964 | -11 | -1.1% | 14,300 |
| 2022/05/10 | 985 | 985 | 960 | 975 | -20 | -2% | 12,000 |
| 2022/05/09 | 1,011 | 1,011 | 973 | 995 | -29 | -2.8% | 19,100 |
| 2022/05/06 | 1,042 | 1,042 | 1,004 | 1,024 | -18 | -1.7% | 4,700 |
| 2022/05/02 | 1,035 | 1,048 | 1,035 | 1,042 | -21 | -2% | 4,400 |
| 2022/04/28 | 1,045 | 1,064 | 1,030 | 1,063 | +26 | +2.5% | 5,700 |
| 2022/04/27 | 1,045 | 1,045 | 1,037 | 1,037 | -8 | -0.8% | 3,100 |
| 2022/04/26 | 1,067 | 1,067 | 1,045 | 1,045 | -23 | -2.2% | 5,400 |
| 2022/04/25 | 1,067 | 1,074 | 1,067 | 1,068 | -8 | -0.7% | 1,300 |
| 2022/04/22 | 1,075 | 1,084 | 1,075 | 1,076 | -4 | -0.4% | 1,200 |
| 2022/04/21 | 1,082 | 1,085 | 1,080 | 1,080 | -2 | -0.2% | 2,300 |
| 2022/04/20 | 1,080 | 1,085 | 1,078 | 1,082 | +2 | +0.2% | 4,000 |
| 2022/04/19 | 1,070 | 1,080 | 1,068 | 1,080 | +19 | +1.8% | 1,400 |
| 2022/04/18 | 1,065 | 1,068 | 1,060 | 1,061 | -1 | -0.1% | 1,000 |
| 2022/04/15 | 1,065 | 1,065 | 1,062 | 1,062 | -3 | -0.3% | 1,000 |
| 2022/04/14 | 1,063 | 1,067 | 1,063 | 1,065 | +2 | +0.2% | 2,100 |
| 2022/04/13 | 1,063 | 1,070 | 1,063 | 1,063 | ±0 | ±0% | 1,200 |
| 2022/04/12 | 1,065 | 1,079 | 1,063 | 1,063 | -2 | -0.2% | 2,300 |
| 2022/04/11 | 1,065 | 1,079 | 1,060 | 1,065 | ±0 | ±0% | 2,400 |
| 2022/04/08 | 1,065 | 1,065 | 1,065 | 1,065 | -1 | -0.1% | 100 |
| 2022/04/07 | 1,061 | 1,079 | 1,061 | 1,066 | -8 | -0.7% | 6,700 |
| 2022/04/06 | 1,075 | 1,083 | 1,074 | 1,074 | -4 | -0.4% | 1,000 |
| 2022/04/05 | 1,074 | 1,084 | 1,074 | 1,078 | +4 | +0.4% | 1,500 |
| 2022/04/04 | 1,087 | 1,087 | 1,074 | 1,074 | -6 | -0.6% | 3,800 |
| 2022/04/01 | 1,075 | 1,085 | 1,073 | 1,080 | +4 | +0.4% | 1,300 |
601～
650
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
