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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 77 | 77 | 77 | 77 | -1 | -1.3% | 1,000 |
| 2010/10/15 | 75 | 78 | 75 | 78 | ±0 | ±0% | 8,000 |
| 2010/10/14 | 78 | 80 | 78 | 78 | ±0 | ±0% | 4,000 |
| 2010/10/13 | 80 | 82 | 78 | 78 | -3 | -3.7% | 21,000 |
| 2010/10/12 | 81 | 81 | 81 | 81 | - | - | 5,000 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 82 | 82 | 81 | 81 | -3 | -3.6% | 6,000 |
| 2010/10/06 | 79 | 84 | 79 | 84 | +2 | +2.4% | 7,000 |
| 2010/10/05 | 79 | 82 | 79 | 82 | +2 | +2.5% | 11,000 |
| 2010/10/04 | 82 | 82 | 80 | 80 | ±0 | ±0% | 9,000 |
| 2010/10/01 | 79 | 80 | 78 | 80 | +1 | +1.3% | 16,000 |
| 2010/09/30 | 79 | 79 | 79 | 79 | - | - | 2,000 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 80 | 80 | 80 | 80 | ±0 | ±0% | 2,000 |
| 2010/09/27 | 80 | 80 | 79 | 80 | ±0 | ±0% | 9,000 |
| 2010/09/24 | 80 | 80 | 80 | 80 | ±0 | ±0% | 3,000 |
| 2010/09/22 | 83 | 83 | 79 | 80 | -2 | -2.4% | 9,000 |
| 2010/09/21 | 82 | 82 | 82 | 82 | ±0 | ±0% | 4,000 |
| 2010/09/17 | 81 | 82 | 81 | 82 | +1 | +1.2% | 3,000 |
| 2010/09/16 | 81 | 81 | 81 | 81 | +1 | +1.3% | 2,000 |
| 2010/09/15 | 80 | 80 | 80 | 80 | - | - | 4,000 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 80 | 80 | 80 | 80 | ±0 | ±0% | 3,000 |
| 2010/09/09 | 80 | 80 | 80 | 80 | ±0 | ±0% | 4,000 |
| 2010/09/08 | 80 | 80 | 80 | 80 | - | - | 2,000 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 81 | 81 | 80 | 80 | -1 | -1.2% | 8,000 |
| 2010/09/01 | 80 | 81 | 78 | 81 | +1 | +1.3% | 5,000 |
| 2010/08/31 | 80 | 80 | 80 | 80 | ±0 | ±0% | 1,000 |
| 2010/08/30 | 81 | 81 | 80 | 80 | +1 | +1.3% | 6,000 |
| 2010/08/27 | 79 | 79 | 79 | 79 | +1 | +1.3% | 1,000 |
| 2010/08/26 | 78 | 78 | 78 | 78 | ±0 | ±0% | 10,000 |
| 2010/08/25 | 79 | 79 | 78 | 78 | -3 | -3.7% | 17,000 |
| 2010/08/24 | 81 | 81 | 81 | 81 | ±0 | ±0% | 2,000 |
| 2010/08/23 | 82 | 82 | 81 | 81 | -1 | -1.2% | 5,000 |
| 2010/08/20 | 87 | 87 | 82 | 82 | ±0 | ±0% | 22,000 |
| 2010/08/19 | 82 | 82 | 82 | 82 | +1 | +1.2% | 4,000 |
| 2010/08/18 | 82 | 82 | 81 | 81 | ±0 | ±0% | 5,000 |
| 2010/08/17 | 81 | 81 | 81 | 81 | ±0 | ±0% | 2,000 |
| 2010/08/16 | 82 | 82 | 81 | 81 | -1 | -1.2% | 4,000 |
| 2010/08/13 | 82 | 82 | 82 | 82 | ±0 | ±0% | 4,000 |
| 2010/08/12 | 82 | 82 | 82 | 82 | -1 | -1.2% | 1,000 |
| 2010/08/11 | 82 | 83 | 82 | 83 | -1 | -1.2% | 4,000 |
| 2010/08/10 | 83 | 84 | 83 | 84 | +2 | +2.4% | 7,000 |
| 2010/08/09 | 82 | 82 | 82 | 82 | -1 | -1.2% | 2,000 |
| 2010/08/06 | 83 | 83 | 83 | 83 | ±0 | ±0% | 1,000 |
| 2010/08/05 | 83 | 83 | 83 | 83 | ±0 | ±0% | 7,000 |
3451～
3500
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 | 107,200円 | +1.6% | +8.1% | 3.73% | 14.28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 |
| 佐藤渡辺 | 159,500円 | +4.2% | +4.9% | 5.02% | 8.28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 | 219,800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 | 71,200円 | +15.6% | +28.3% | 3.51% | 9.97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
