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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 90 | 104 | 90 | 101 | -2 | -1.9% | 167,000 |
| 2011/03/16 | 101 | 107 | 100 | 103 | +1 | +1% | 150,000 |
| 2011/03/15 | 115 | 119 | 90 | 102 | -22 | -17.7% | 557,000 |
| 2011/03/14 | 124 | 124 | 124 | 124 | +30 | +31.9% | 216,000 |
| 2011/03/11 | 95 | 95 | 93 | 94 | -1 | -1.1% | 12,000 |
| 2011/03/10 | 95 | 99 | 95 | 95 | ±0 | ±0% | 57,000 |
| 2011/03/09 | 94 | 95 | 94 | 95 | +1 | +1.1% | 13,000 |
| 2011/03/08 | 93 | 94 | 93 | 94 | +1 | +1.1% | 13,000 |
| 2011/03/07 | 93 | 93 | 93 | 93 | ±0 | ±0% | 9,000 |
| 2011/03/04 | 92 | 94 | 92 | 93 | ±0 | ±0% | 6,000 |
| 2011/03/03 | 93 | 93 | 92 | 93 | ±0 | ±0% | 20,000 |
| 2011/03/02 | 92 | 93 | 92 | 93 | +1 | +1.1% | 7,000 |
| 2011/03/01 | 92 | 92 | 90 | 92 | ±0 | ±0% | 20,000 |
| 2011/02/28 | 92 | 93 | 92 | 92 | +1 | +1.1% | 12,000 |
| 2011/02/25 | 92 | 92 | 91 | 91 | -2 | -2.2% | 7,000 |
| 2011/02/24 | 93 | 93 | 92 | 93 | +1 | +1.1% | 5,000 |
| 2011/02/23 | 93 | 93 | 92 | 92 | -2 | -2.1% | 24,000 |
| 2011/02/22 | 95 | 95 | 94 | 94 | ±0 | ±0% | 11,000 |
| 2011/02/21 | 97 | 97 | 93 | 94 | +1 | +1.1% | 54,000 |
| 2011/02/18 | 93 | 93 | 92 | 93 | +1 | +1.1% | 9,000 |
| 2011/02/17 | 92 | 92 | 92 | 92 | ±0 | ±0% | 11,000 |
| 2011/02/16 | 92 | 92 | 91 | 92 | -2 | -2.1% | 23,000 |
| 2011/02/15 | 94 | 94 | 92 | 94 | +1 | +1.1% | 10,000 |
| 2011/02/14 | 93 | 93 | 91 | 93 | ±0 | ±0% | 22,000 |
| 2011/02/10 | 93 | 93 | 92 | 93 | +1 | +1.1% | 11,000 |
| 2011/02/09 | 93 | 93 | 92 | 92 | -1 | -1.1% | 20,000 |
| 2011/02/08 | 94 | 94 | 92 | 93 | -2 | -2.1% | 18,000 |
| 2011/02/07 | 92 | 95 | 92 | 95 | +3 | +3.3% | 10,000 |
| 2011/02/04 | 91 | 92 | 91 | 92 | +1 | +1.1% | 17,000 |
| 2011/02/03 | 92 | 94 | 91 | 91 | -2 | -2.2% | 17,000 |
| 2011/02/02 | 91 | 93 | 91 | 93 | +2 | +2.2% | 37,000 |
| 2011/02/01 | 92 | 92 | 89 | 91 | -1 | -1.1% | 8,000 |
| 2011/01/31 | 91 | 92 | 91 | 92 | ±0 | ±0% | 3,000 |
| 2011/01/28 | 93 | 93 | 92 | 92 | -1 | -1.1% | 19,000 |
| 2011/01/27 | 93 | 93 | 92 | 93 | ±0 | ±0% | 4,000 |
| 2011/01/26 | 93 | 93 | 91 | 93 | +2 | +2.2% | 10,000 |
| 2011/01/25 | 92 | 92 | 91 | 91 | +1 | +1.1% | 12,000 |
| 2011/01/24 | 91 | 91 | 90 | 90 | ±0 | ±0% | 12,000 |
| 2011/01/21 | 93 | 93 | 90 | 90 | -4 | -4.3% | 23,000 |
| 2011/01/20 | 95 | 95 | 94 | 94 | +2 | +2.2% | 10,000 |
| 2011/01/19 | 95 | 95 | 92 | 92 | -4 | -4.2% | 15,000 |
| 2011/01/18 | 93 | 96 | 91 | 96 | +3 | +3.2% | 50,000 |
| 2011/01/17 | 96 | 96 | 90 | 93 | -3 | -3.1% | 74,000 |
| 2011/01/14 | 99 | 102 | 93 | 96 | +1 | +1.1% | 268,000 |
| 2011/01/13 | 88 | 99 | 88 | 95 | +8 | +9.2% | 250,000 |
| 2011/01/12 | 87 | 87 | 87 | 87 | ±0 | ±0% | 18,000 |
| 2011/01/11 | 87 | 87 | 87 | 87 | ±0 | ±0% | 8,000 |
| 2011/01/07 | 86 | 90 | 86 | 87 | +2 | +2.4% | 20,000 |
| 2011/01/06 | 86 | 86 | 84 | 85 | ±0 | ±0% | 23,000 |
| 2011/01/05 | 83 | 85 | 83 | 85 | +2 | +2.4% | 27,000 |
3351～
3400
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
