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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 1,148 | 1,148 | 1,126 | 1,143 | +19 | +1.7% | 6,000 |
| 2025/01/24 | 1,135 | 1,135 | 1,120 | 1,124 | -15 | -1.3% | 23,800 |
| 2025/01/23 | 1,117 | 1,139 | 1,111 | 1,139 | +16 | +1.4% | 39,700 |
| 2025/01/22 | 1,144 | 1,145 | 1,098 | 1,123 | -17 | -1.5% | 16,700 |
| 2025/01/21 | 1,077 | 1,195 | 1,074 | 1,140 | +71 | +6.6% | 37,700 |
| 2025/01/20 | 1,087 | 1,087 | 1,069 | 1,069 | -11 | -1% | 16,800 |
| 2025/01/17 | 1,063 | 1,080 | 1,060 | 1,080 | +17 | +1.6% | 6,900 |
| 2025/01/16 | 1,047 | 1,071 | 1,047 | 1,063 | +15 | +1.4% | 8,100 |
| 2025/01/15 | 1,051 | 1,052 | 1,047 | 1,048 | -7 | -0.7% | 5,400 |
| 2025/01/14 | 1,061 | 1,065 | 1,045 | 1,055 | -6 | -0.6% | 7,000 |
| 2025/01/10 | 1,052 | 1,061 | 1,051 | 1,061 | +9 | +0.9% | 5,700 |
| 2025/01/09 | 1,061 | 1,061 | 1,052 | 1,052 | -8 | -0.8% | 3,700 |
| 2025/01/08 | 1,058 | 1,064 | 1,056 | 1,060 | -2 | -0.2% | 2,500 |
| 2025/01/07 | 1,075 | 1,075 | 1,060 | 1,062 | -6 | -0.6% | 12,800 |
| 2025/01/06 | 1,065 | 1,085 | 1,065 | 1,068 | -1 | -0.1% | 16,400 |
| 2024/12/30 | 1,071 | 1,071 | 1,060 | 1,069 | +4 | +0.4% | 3,000 |
| 2024/12/27 | 1,064 | 1,084 | 1,061 | 1,065 | +1 | +0.1% | 3,300 |
| 2024/12/26 | 1,077 | 1,080 | 1,061 | 1,064 | -16 | -1.5% | 9,400 |
| 2024/12/25 | 1,070 | 1,080 | 1,058 | 1,080 | +10 | +0.9% | 4,900 |
| 2024/12/24 | 1,092 | 1,092 | 1,069 | 1,070 | +4 | +0.4% | 4,700 |
| 2024/12/23 | 1,063 | 1,066 | 1,056 | 1,066 | +2 | +0.2% | 2,500 |
| 2024/12/20 | 1,068 | 1,070 | 1,052 | 1,064 | -2 | -0.2% | 6,600 |
| 2024/12/19 | 1,046 | 1,066 | 1,044 | 1,066 | -10 | -0.9% | 13,500 |
| 2024/12/18 | 1,072 | 1,080 | 1,071 | 1,076 | +4 | +0.4% | 3,600 |
| 2024/12/17 | 1,053 | 1,073 | 1,053 | 1,072 | +17 | +1.6% | 7,200 |
| 2024/12/16 | 1,048 | 1,057 | 1,043 | 1,055 | +7 | +0.7% | 8,800 |
| 2024/12/13 | 1,058 | 1,058 | 1,042 | 1,048 | -12 | -1.1% | 12,300 |
| 2024/12/12 | 1,062 | 1,062 | 1,055 | 1,060 | -4 | -0.4% | 4,800 |
| 2024/12/11 | 1,063 | 1,064 | 1,054 | 1,064 | +1 | +0.1% | 17,900 |
| 2024/12/10 | 1,080 | 1,081 | 1,063 | 1,063 | -13 | -1.2% | 10,000 |
| 2024/12/09 | 1,063 | 1,076 | 1,050 | 1,076 | +17 | +1.6% | 10,900 |
| 2024/12/06 | 1,046 | 1,059 | 1,046 | 1,059 | +13 | +1.2% | 14,600 |
| 2024/12/05 | 1,048 | 1,050 | 1,036 | 1,046 | -6 | -0.6% | 4,100 |
| 2024/12/04 | 1,045 | 1,059 | 1,043 | 1,052 | -9 | -0.8% | 8,000 |
| 2024/12/03 | 1,074 | 1,074 | 1,055 | 1,061 | -13 | -1.2% | 4,600 |
| 2024/12/02 | 1,070 | 1,074 | 1,058 | 1,074 | +5 | +0.5% | 2,800 |
| 2024/11/29 | 1,052 | 1,069 | 1,050 | 1,069 | +18 | +1.7% | 9,200 |
| 2024/11/28 | 1,062 | 1,065 | 1,051 | 1,051 | -12 | -1.1% | 10,900 |
| 2024/11/27 | 1,082 | 1,088 | 1,063 | 1,063 | -27 | -2.5% | 9,700 |
| 2024/11/26 | 1,091 | 1,092 | 1,081 | 1,090 | ±0 | ±0% | 3,100 |
| 2024/11/25 | 1,102 | 1,102 | 1,083 | 1,090 | +18 | +1.7% | 10,900 |
| 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 |
51～
100
件表示中 / 3677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 | 136,700円 | +1.6% | +8.1% | 2.93% | 18.21倍 | 0.96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 |
| 日ハウスＨＤ | 32,400円 | +172.3% | - | 3.40% | 12.34倍 | 0.59倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| ファーストコポ | 95,000円 | +45.7% | +68.8% | 4.42% | 6.92倍 | 1.25倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| サンテック | 77,700円 | +24.2% | - | 5.15% | 8.52倍 | 0.41倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| トヨコー | 92,400円 | +72.7% | - | 0.00% | 74.76倍 | 10.03倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
