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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 81 | 83 | 81 | 83 | +1 | +1.2% | 7,000 |
| 2010/12/30 | 82 | 82 | 82 | 82 | ±0 | ±0% | 1,000 |
| 2010/12/29 | 80 | 82 | 80 | 82 | ±0 | ±0% | 16,000 |
| 2010/12/28 | 82 | 82 | 82 | 82 | ±0 | ±0% | 3,000 |
| 2010/12/27 | 82 | 82 | 81 | 82 | -1 | -1.2% | 16,000 |
| 2010/12/24 | 82 | 83 | 82 | 83 | +1 | +1.2% | 17,000 |
| 2010/12/22 | 85 | 85 | 82 | 82 | -1 | -1.2% | 43,000 |
| 2010/12/21 | 83 | 83 | 83 | 83 | ±0 | ±0% | 2,000 |
| 2010/12/20 | 83 | 83 | 82 | 83 | +1 | +1.2% | 14,000 |
| 2010/12/17 | 82 | 83 | 81 | 82 | -1 | -1.2% | 21,000 |
| 2010/12/16 | 83 | 83 | 83 | 83 | ±0 | ±0% | 3,000 |
| 2010/12/15 | 83 | 84 | 83 | 83 | ±0 | ±0% | 7,000 |
| 2010/12/14 | 84 | 84 | 83 | 83 | -1 | -1.2% | 11,000 |
| 2010/12/13 | 84 | 85 | 83 | 84 | ±0 | ±0% | 11,000 |
| 2010/12/10 | 82 | 84 | 82 | 84 | +3 | +3.7% | 12,000 |
| 2010/12/09 | 82 | 82 | 81 | 81 | -1 | -1.2% | 6,000 |
| 2010/12/08 | 83 | 85 | 82 | 82 | ±0 | ±0% | 26,000 |
| 2010/12/07 | 82 | 82 | 82 | 82 | -3 | -3.5% | 8,000 |
| 2010/12/06 | 85 | 85 | 85 | 85 | ±0 | ±0% | 5,000 |
| 2010/12/03 | 84 | 85 | 84 | 85 | +2 | +2.4% | 7,000 |
| 2010/12/02 | 83 | 83 | 83 | 83 | +1 | +1.2% | 10,000 |
| 2010/12/01 | 81 | 82 | 81 | 82 | +1 | +1.2% | 2,000 |
| 2010/11/30 | 81 | 81 | 81 | 81 | ±0 | ±0% | 5,000 |
| 2010/11/29 | 81 | 83 | 80 | 81 | ±0 | ±0% | 27,000 |
| 2010/11/26 | 81 | 83 | 80 | 81 | ±0 | ±0% | 13,000 |
| 2010/11/25 | 79 | 81 | 79 | 81 | +2 | +2.5% | 11,000 |
| 2010/11/24 | 77 | 79 | 76 | 79 | +1 | +1.3% | 10,000 |
| 2010/11/22 | 78 | 79 | 78 | 78 | +2 | +2.6% | 9,000 |
| 2010/11/19 | 77 | 77 | 75 | 76 | ±0 | ±0% | 8,000 |
| 2010/11/18 | 76 | 76 | 76 | 76 | +2 | +2.7% | 5,000 |
| 2010/11/17 | 74 | 74 | 74 | 74 | ±0 | ±0% | 4,000 |
| 2010/11/16 | 75 | 77 | 73 | 74 | - | - | 18,000 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 76 | 76 | 75 | 75 | - | - | 19,000 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 75 | 77 | 75 | 77 | +1 | +1.3% | 2,000 |
| 2010/11/09 | 79 | 79 | 75 | 76 | +1 | +1.3% | 14,000 |
| 2010/11/08 | 76 | 76 | 75 | 75 | +1 | +1.4% | 9,000 |
| 2010/11/05 | 73 | 75 | 73 | 74 | -2 | -2.6% | 48,000 |
| 2010/11/04 | 76 | 76 | 76 | 76 | ±0 | ±0% | 5,000 |
| 2010/11/02 | 79 | 79 | 76 | 76 | +1 | +1.3% | 5,000 |
| 2010/11/01 | 75 | 75 | 74 | 75 | - | - | 7,000 |
| 2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 77 | 77 | 77 | 77 | ±0 | ±0% | 11,000 |
| 2010/10/26 | 76 | 77 | 76 | 77 | +1 | +1.3% | 14,000 |
| 2010/10/25 | 76 | 77 | 76 | 76 | -1 | -1.3% | 4,000 |
| 2010/10/22 | 77 | 77 | 77 | 77 | ±0 | ±0% | 11,000 |
| 2010/10/21 | 78 | 78 | 77 | 77 | -2 | -2.5% | 4,000 |
| 2010/10/20 | 78 | 79 | 78 | 79 | +1 | +1.3% | 6,000 |
3401～
3450
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 | 109,200円 | +1.6% | +8.1% | 3.66% | 14.55倍 | 0.76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 | 278,500円 | -6.2% | -17.7% | 1.80% | 28.59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 | 159,300円 | +4.2% | +4.9% | 5.02% | 8.27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 | 219,000円 | +21.8% | +0.6% | 3.65% | 8.66倍 | 1.30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
