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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,078 | 1,082 | 1,067 | 1,074 | +9 | +0.8% | 19,900 |
| 2024/06/25 | 1,069 | 1,077 | 1,059 | 1,065 | +13 | +1.2% | 13,500 |
| 2024/06/24 | 1,062 | 1,062 | 1,040 | 1,052 | -9 | -0.8% | 9,600 |
| 2024/06/21 | 1,058 | 1,061 | 1,047 | 1,061 | +3 | +0.3% | 9,700 |
| 2024/06/20 | 1,046 | 1,063 | 1,043 | 1,058 | +14 | +1.3% | 4,600 |
| 2024/06/19 | 1,056 | 1,056 | 1,042 | 1,044 | -6 | -0.6% | 12,400 |
| 2024/06/18 | 1,065 | 1,065 | 1,042 | 1,050 | -1 | -0.1% | 15,200 |
| 2024/06/17 | 1,062 | 1,069 | 1,051 | 1,051 | -11 | -1% | 6,200 |
| 2024/06/14 | 1,061 | 1,073 | 1,056 | 1,062 | +1 | +0.1% | 6,600 |
| 2024/06/13 | 1,077 | 1,077 | 1,061 | 1,061 | -8 | -0.7% | 9,100 |
| 2024/06/12 | 1,061 | 1,079 | 1,051 | 1,069 | +18 | +1.7% | 17,800 |
| 2024/06/11 | 1,044 | 1,058 | 1,042 | 1,051 | +7 | +0.7% | 7,900 |
| 2024/06/10 | 1,055 | 1,055 | 1,038 | 1,044 | -1 | -0.1% | 14,200 |
| 2024/06/07 | 1,040 | 1,045 | 1,025 | 1,045 | +9 | +0.9% | 13,800 |
| 2024/06/06 | 1,039 | 1,047 | 1,033 | 1,036 | -3 | -0.3% | 3,300 |
| 2024/06/05 | 1,036 | 1,040 | 1,030 | 1,039 | -10 | -1% | 5,500 |
| 2024/06/04 | 1,050 | 1,050 | 1,037 | 1,049 | +4 | +0.4% | 3,900 |
| 2024/06/03 | 1,042 | 1,050 | 1,042 | 1,045 | +2 | +0.2% | 2,100 |
| 2024/05/31 | 1,028 | 1,050 | 1,027 | 1,043 | +15 | +1.5% | 4,200 |
| 2024/05/30 | 1,033 | 1,034 | 1,024 | 1,028 | -15 | -1.4% | 6,600 |
| 2024/05/29 | 1,055 | 1,055 | 1,037 | 1,043 | -11 | -1% | 2,500 |
| 2024/05/28 | 1,050 | 1,057 | 1,048 | 1,054 | +5 | +0.5% | 3,600 |
| 2024/05/27 | 1,039 | 1,050 | 1,037 | 1,049 | +12 | +1.2% | 4,700 |
| 2024/05/24 | 1,031 | 1,040 | 1,031 | 1,037 | +5 | +0.5% | 3,700 |
| 2024/05/23 | 1,025 | 1,032 | 1,022 | 1,032 | +7 | +0.7% | 3,900 |
| 2024/05/22 | 1,034 | 1,039 | 1,023 | 1,025 | -8 | -0.8% | 4,900 |
| 2024/05/21 | 1,038 | 1,040 | 1,027 | 1,033 | -4 | -0.4% | 7,000 |
| 2024/05/20 | 1,054 | 1,054 | 1,034 | 1,037 | -13 | -1.2% | 23,100 |
| 2024/05/17 | 1,052 | 1,056 | 1,049 | 1,050 | -2 | -0.2% | 3,900 |
| 2024/05/16 | 1,058 | 1,061 | 1,045 | 1,052 | -6 | -0.6% | 5,700 |
| 2024/05/15 | 1,060 | 1,060 | 1,047 | 1,058 | -1 | -0.1% | 4,400 |
| 2024/05/14 | 1,059 | 1,059 | 1,045 | 1,059 | ±0 | ±0% | 8,300 |
| 2024/05/13 | 1,061 | 1,061 | 1,030 | 1,059 | -2 | -0.2% | 25,900 |
| 2024/05/10 | 1,128 | 1,140 | 1,056 | 1,061 | -62 | -5.5% | 49,400 |
| 2024/05/09 | 1,100 | 1,126 | 1,100 | 1,123 | +23 | +2.1% | 9,800 |
| 2024/05/08 | 1,096 | 1,109 | 1,091 | 1,100 | +4 | +0.4% | 4,700 |
| 2024/05/07 | 1,092 | 1,114 | 1,092 | 1,096 | -7 | -0.6% | 3,200 |
| 2024/05/02 | 1,104 | 1,109 | 1,086 | 1,103 | -5 | -0.5% | 3,500 |
| 2024/05/01 | 1,094 | 1,108 | 1,081 | 1,108 | +11 | +1% | 3,000 |
| 2024/04/30 | 1,110 | 1,120 | 1,097 | 1,097 | -9 | -0.8% | 4,600 |
| 2024/04/26 | 1,101 | 1,120 | 1,086 | 1,106 | +1 | +0.1% | 2,400 |
| 2024/04/25 | 1,100 | 1,105 | 1,090 | 1,105 | -4 | -0.4% | 1,000 |
| 2024/04/24 | 1,093 | 1,112 | 1,090 | 1,109 | +13 | +1.2% | 4,300 |
| 2024/04/23 | 1,066 | 1,096 | 1,066 | 1,096 | +30 | +2.8% | 3,700 |
| 2024/04/22 | 1,067 | 1,067 | 1,041 | 1,066 | +2 | +0.2% | 16,100 |
| 2024/04/19 | 1,073 | 1,080 | 1,046 | 1,064 | +1 | +0.1% | 8,400 |
| 2024/04/18 | 1,046 | 1,087 | 1,046 | 1,063 | +13 | +1.2% | 8,800 |
| 2024/04/17 | 1,060 | 1,061 | 1,036 | 1,050 | -8 | -0.8% | 12,800 |
| 2024/04/16 | 1,095 | 1,095 | 1,058 | 1,058 | -37 | -3.4% | 15,300 |
| 2024/04/15 | 1,110 | 1,111 | 1,051 | 1,095 | -13 | -1.2% | 10,200 |
101～
150
件表示中 / 3585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 | 106,300円 | +1.6% | +8.1% | 3.76% | 14.16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 |
| 佐藤渡辺 | 160,100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 | 30,100円 | +8.8% | +0.7% | 4.65% | 14.09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 | 219,900円 | +21.8% | +0.6% | 3.64% | 8.69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 |
| サンヨーＨ | 71,100円 | +15.6% | +28.3% | 3.52% | 9.96倍 | 0.56倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
市場注目の銘柄
チャート関連のコラム
