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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 990 | 999 | 985 | 997 | +11 | +1.1% | 11,600 |
| 2024/08/26 | 971 | 986 | 971 | 986 | ±0 | ±0% | 10,300 |
| 2024/08/23 | 980 | 987 | 980 | 986 | +8 | +0.8% | 9,100 |
| 2024/08/22 | 983 | 988 | 977 | 978 | -5 | -0.5% | 10,800 |
| 2024/08/21 | 983 | 987 | 976 | 983 | ±0 | ±0% | 8,800 |
| 2024/08/20 | 990 | 990 | 981 | 983 | -2 | -0.2% | 20,600 |
| 2024/08/19 | 989 | 990 | 976 | 985 | -5 | -0.5% | 21,000 |
| 2024/08/16 | 996 | 1,000 | 985 | 990 | +9 | +0.9% | 16,600 |
| 2024/08/15 | 994 | 997 | 975 | 981 | -10 | -1% | 7,200 |
| 2024/08/14 | 1,002 | 1,020 | 980 | 991 | -10 | -1% | 7,900 |
| 2024/08/13 | 964 | 1,001 | 963 | 1,001 | -3 | -0.3% | 18,300 |
| 2024/08/09 | 978 | 1,024 | 969 | 1,004 | +37 | +3.8% | 38,900 |
| 2024/08/08 | 940 | 975 | 940 | 967 | +15 | +1.6% | 7,700 |
| 2024/08/07 | 932 | 970 | 932 | 952 | -13 | -1.3% | 14,600 |
| 2024/08/06 | 901 | 975 | 901 | 965 | +85 | +9.7% | 22,300 |
| 2024/08/05 | 976 | 981 | 875 | 880 | -141 | -13.8% | 47,400 |
| 2024/08/02 | 1,061 | 1,061 | 1,011 | 1,021 | -64 | -5.9% | 37,100 |
| 2024/08/01 | 1,089 | 1,089 | 1,072 | 1,085 | -3 | -0.3% | 3,400 |
| 2024/07/31 | 1,086 | 1,089 | 1,078 | 1,088 | +2 | +0.2% | 2,100 |
| 2024/07/30 | 1,097 | 1,097 | 1,073 | 1,086 | -11 | -1% | 6,400 |
| 2024/07/29 | 1,098 | 1,099 | 1,088 | 1,097 | +12 | +1.1% | 4,700 |
| 2024/07/26 | 1,082 | 1,090 | 1,069 | 1,085 | +3 | +0.3% | 5,700 |
| 2024/07/25 | 1,103 | 1,103 | 1,081 | 1,082 | -30 | -2.7% | 13,000 |
| 2024/07/24 | 1,114 | 1,120 | 1,110 | 1,112 | -14 | -1.2% | 6,200 |
| 2024/07/23 | 1,124 | 1,129 | 1,113 | 1,126 | +7 | +0.6% | 9,300 |
| 2024/07/22 | 1,129 | 1,129 | 1,105 | 1,119 | -2 | -0.2% | 10,200 |
| 2024/07/19 | 1,111 | 1,123 | 1,111 | 1,121 | +10 | +0.9% | 3,700 |
| 2024/07/18 | 1,113 | 1,114 | 1,102 | 1,111 | ±0 | ±0% | 9,100 |
| 2024/07/17 | 1,100 | 1,111 | 1,100 | 1,111 | +11 | +1% | 1,900 |
| 2024/07/16 | 1,101 | 1,110 | 1,090 | 1,100 | +12 | +1.1% | 3,300 |
| 2024/07/12 | 1,087 | 1,109 | 1,085 | 1,088 | +1 | +0.1% | 6,900 |
| 2024/07/11 | 1,099 | 1,111 | 1,087 | 1,087 | +1 | +0.1% | 6,600 |
| 2024/07/10 | 1,105 | 1,105 | 1,086 | 1,086 | -13 | -1.2% | 6,300 |
| 2024/07/09 | 1,098 | 1,150 | 1,098 | 1,099 | -2 | -0.2% | 6,900 |
| 2024/07/08 | 1,115 | 1,154 | 1,099 | 1,101 | -20 | -1.8% | 22,500 |
| 2024/07/05 | 1,115 | 1,143 | 1,115 | 1,121 | +6 | +0.5% | 16,500 |
| 2024/07/04 | 1,108 | 1,125 | 1,084 | 1,115 | +13 | +1.2% | 25,700 |
| 2024/07/03 | 1,071 | 1,115 | 1,068 | 1,102 | +26 | +2.4% | 14,700 |
| 2024/07/02 | 1,068 | 1,081 | 1,060 | 1,076 | +20 | +1.9% | 11,900 |
| 2024/07/01 | 1,069 | 1,080 | 1,056 | 1,056 | -13 | -1.2% | 21,200 |
| 2024/06/28 | 1,067 | 1,075 | 1,067 | 1,069 | +2 | +0.2% | 4,600 |
| 2024/06/27 | 1,082 | 1,082 | 1,062 | 1,067 | -7 | -0.7% | 5,800 |
| 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 |
151～
200
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
