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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,466 | 1,502 | 1,466 | 1,496 | +30 | +2% | 10,100 |
| 2025/06/09 | 1,507 | 1,507 | 1,463 | 1,466 | -24 | -1.6% | 11,800 |
| 2025/06/06 | 1,465 | 1,494 | 1,449 | 1,490 | +29 | +2% | 7,400 |
| 2025/06/05 | 1,506 | 1,535 | 1,455 | 1,461 | -45 | -3% | 28,600 |
| 2025/06/04 | 1,500 | 1,533 | 1,494 | 1,506 | +10 | +0.7% | 36,600 |
| 2025/06/03 | 1,495 | 1,499 | 1,474 | 1,496 | +7 | +0.5% | 19,400 |
| 2025/06/02 | 1,441 | 1,499 | 1,441 | 1,489 | +44 | +3% | 48,500 |
| 2025/05/30 | 1,421 | 1,445 | 1,417 | 1,445 | +30 | +2.1% | 11,800 |
| 2025/05/29 | 1,421 | 1,433 | 1,400 | 1,415 | +8 | +0.6% | 8,900 |
| 2025/05/28 | 1,417 | 1,426 | 1,400 | 1,407 | -7 | -0.5% | 16,100 |
| 2025/05/27 | 1,436 | 1,437 | 1,414 | 1,414 | -24 | -1.7% | 7,900 |
| 2025/05/26 | 1,460 | 1,460 | 1,435 | 1,438 | -10 | -0.7% | 7,200 |
| 2025/05/23 | 1,448 | 1,462 | 1,422 | 1,448 | -9 | -0.6% | 17,800 |
| 2025/05/22 | 1,450 | 1,458 | 1,442 | 1,457 | -3 | -0.2% | 6,900 |
| 2025/05/21 | 1,438 | 1,477 | 1,438 | 1,460 | +20 | +1.4% | 28,100 |
| 2025/05/20 | 1,456 | 1,476 | 1,428 | 1,440 | -2 | -0.1% | 32,800 |
| 2025/05/19 | 1,424 | 1,470 | 1,388 | 1,442 | +24 | +1.7% | 40,600 |
| 2025/05/16 | 1,363 | 1,421 | 1,363 | 1,418 | +56 | +4.1% | 40,400 |
| 2025/05/15 | 1,479 | 1,479 | 1,361 | 1,362 | -73 | -5.1% | 108,600 |
| 2025/05/14 | 1,422 | 1,450 | 1,313 | 1,435 | +23 | +1.6% | 204,000 |
| 2025/05/13 | 1,407 | 1,416 | 1,388 | 1,412 | +11 | +0.8% | 21,900 |
| 2025/05/12 | 1,382 | 1,438 | 1,350 | 1,401 | +35 | +2.6% | 153,700 |
| 2025/05/09 | 1,358 | 1,382 | 1,357 | 1,366 | +28 | +2.1% | 22,600 |
| 2025/05/08 | 1,349 | 1,359 | 1,300 | 1,338 | -24 | -1.8% | 55,400 |
| 2025/05/07 | 1,321 | 1,368 | 1,321 | 1,362 | +41 | +3.1% | 26,300 |
| 2025/05/02 | 1,343 | 1,343 | 1,313 | 1,321 | -22 | -1.6% | 12,700 |
| 2025/05/01 | 1,360 | 1,360 | 1,340 | 1,343 | -18 | -1.3% | 5,100 |
| 2025/04/30 | 1,339 | 1,362 | 1,335 | 1,361 | +23 | +1.7% | 18,700 |
| 2025/04/28 | 1,363 | 1,374 | 1,298 | 1,338 | -36 | -2.6% | 34,200 |
| 2025/04/25 | 1,373 | 1,393 | 1,369 | 1,374 | +2 | +0.1% | 10,400 |
| 2025/04/24 | 1,411 | 1,419 | 1,372 | 1,372 | -43 | -3% | 27,500 |
| 2025/04/23 | 1,430 | 1,430 | 1,407 | 1,415 | -8 | -0.6% | 14,600 |
| 2025/04/22 | 1,430 | 1,445 | 1,416 | 1,423 | -31 | -2.1% | 21,800 |
| 2025/04/21 | 1,424 | 1,478 | 1,421 | 1,454 | +32 | +2.3% | 45,200 |
| 2025/04/18 | 1,453 | 1,463 | 1,419 | 1,422 | -24 | -1.7% | 11,400 |
| 2025/04/17 | 1,439 | 1,475 | 1,439 | 1,446 | -2 | -0.1% | 36,300 |
| 2025/04/16 | 1,462 | 1,491 | 1,434 | 1,448 | -2 | -0.1% | 65,900 |
| 2025/04/15 | 1,448 | 1,465 | 1,413 | 1,450 | +24 | +1.7% | 34,500 |
| 2025/04/14 | 1,410 | 1,463 | 1,410 | 1,426 | +24 | +1.7% | 32,900 |
| 2025/04/11 | 1,344 | 1,422 | 1,344 | 1,402 | +35 | +2.6% | 40,800 |
| 2025/04/10 | 1,356 | 1,383 | 1,346 | 1,367 | +41 | +3.1% | 33,100 |
| 2025/04/09 | 1,310 | 1,358 | 1,310 | 1,326 | -7 | -0.5% | 27,800 |
| 2025/04/08 | 1,325 | 1,346 | 1,302 | 1,333 | +68 | +5.4% | 24,100 |
| 2025/04/07 | 1,265 | 1,332 | 1,246 | 1,265 | -90 | -6.6% | 43,600 |
| 2025/04/04 | 1,337 | 1,390 | 1,305 | 1,355 | +5 | +0.4% | 89,900 |
| 2025/04/03 | 1,354 | 1,385 | 1,344 | 1,350 | -19 | -1.4% | 63,900 |
| 2025/04/02 | 1,443 | 1,443 | 1,360 | 1,369 | +16 | +1.2% | 241,500 |
| 2025/04/01 | 1,358 | 1,365 | 1,328 | 1,353 | +23 | +1.7% | 18,300 |
| 2025/03/31 | 1,291 | 1,331 | 1,280 | 1,330 | +37 | +2.9% | 18,900 |
| 2025/03/28 | 1,270 | 1,304 | 1,259 | 1,293 | -24 | -1.8% | 8,800 |
51～
100
件表示中 / 3767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 | 150,800円 | +1.0% | +163.0% | 3.32% | 33.06倍 | 1.02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 |
| 大盛工業 | 76,700円 | +7.1% | +22.2% | 1.30% | 27.73倍 | 2.52倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| ノバック | 269,600円 | +23.6% | +56.6% | 4.45% | 15.97倍 | 0.77倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| 南海辰村 | 48,400円 | -8.4% | -6.2% | 1.24% | 9.18倍 | 0.81倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| ナカボーテック | 533,000円 | -1.5% | -12.3% | 4.88% | 14.21倍 | 1.51倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
市場注目の銘柄
チャート関連のコラム
