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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 83 | 83 | 83 | 83 | -2 | -2.4% | 1,000 |
| 2010/08/03 | 85 | 85 | 85 | 85 | +2 | +2.4% | 6,000 |
| 2010/08/02 | 83 | 83 | 83 | 83 | -1 | -1.2% | 2,000 |
| 2010/07/30 | 87 | 87 | 83 | 84 | -2 | -2.3% | 38,000 |
| 2010/07/29 | 86 | 86 | 86 | 86 | ±0 | ±0% | 1,000 |
| 2010/07/28 | 86 | 86 | 86 | 86 | +1 | +1.2% | 2,000 |
| 2010/07/27 | 85 | 85 | 85 | 85 | +1 | +1.2% | 3,000 |
| 2010/07/26 | 84 | 84 | 84 | 84 | ±0 | ±0% | 3,000 |
| 2010/07/23 | 84 | 84 | 82 | 84 | -1 | -1.2% | 24,000 |
| 2010/07/22 | 87 | 87 | 85 | 85 | -1 | -1.2% | 6,000 |
| 2010/07/21 | 88 | 88 | 86 | 86 | -2 | -2.3% | 6,000 |
| 2010/07/20 | 88 | 88 | 88 | 88 | +1 | +1.1% | 6,000 |
| 2010/07/16 | 88 | 90 | 86 | 87 | -3 | -3.3% | 21,000 |
| 2010/07/15 | 88 | 90 | 87 | 90 | +2 | +2.3% | 13,000 |
| 2010/07/14 | 87 | 88 | 87 | 88 | +1 | +1.1% | 13,000 |
| 2010/07/13 | 86 | 87 | 86 | 87 | -3 | -3.3% | 34,000 |
| 2010/07/12 | 90 | 90 | 90 | 90 | -1 | -1.1% | 1,000 |
| 2010/07/09 | 91 | 91 | 90 | 91 | +1 | +1.1% | 4,000 |
| 2010/07/08 | 90 | 90 | 90 | 90 | +2 | +2.3% | 2,000 |
| 2010/07/07 | 88 | 89 | 88 | 88 | ±0 | ±0% | 12,000 |
| 2010/07/06 | 87 | 88 | 87 | 88 | -1 | -1.1% | 12,000 |
| 2010/07/05 | 86 | 89 | 86 | 89 | +1 | +1.1% | 4,000 |
| 2010/07/02 | 87 | 88 | 86 | 88 | +1 | +1.1% | 9,000 |
| 2010/07/01 | 86 | 87 | 86 | 87 | -3 | -3.3% | 15,000 |
| 2010/06/30 | 88 | 90 | 88 | 90 | ±0 | ±0% | 9,000 |
| 2010/06/29 | 91 | 91 | 90 | 90 | -1 | -1.1% | 14,000 |
| 2010/06/28 | 91 | 91 | 90 | 91 | -1 | -1.1% | 5,000 |
| 2010/06/25 | 93 | 93 | 92 | 92 | -1 | -1.1% | 11,000 |
| 2010/06/24 | 93 | 93 | 92 | 93 | ±0 | ±0% | 20,000 |
| 2010/06/23 | 93 | 93 | 93 | 93 | ±0 | ±0% | 3,000 |
| 2010/06/22 | 94 | 94 | 93 | 93 | -1 | -1.1% | 16,000 |
| 2010/06/21 | 93 | 94 | 93 | 94 | +1 | +1.1% | 11,000 |
| 2010/06/18 | 94 | 95 | 93 | 93 | ±0 | ±0% | 27,000 |
| 2010/06/17 | 93 | 93 | 93 | 93 | -1 | -1.1% | 12,000 |
| 2010/06/16 | 96 | 96 | 93 | 94 | +1 | +1.1% | 27,000 |
| 2010/06/15 | 94 | 94 | 93 | 93 | ±0 | ±0% | 3,000 |
| 2010/06/14 | 93 | 93 | 92 | 93 | ±0 | ±0% | 17,000 |
| 2010/06/11 | 94 | 94 | 93 | 93 | ±0 | ±0% | 7,000 |
| 2010/06/10 | 92 | 93 | 92 | 93 | +1 | +1.1% | 4,000 |
| 2010/06/09 | 93 | 93 | 92 | 92 | -1 | -1.1% | 8,000 |
| 2010/06/08 | 93 | 94 | 92 | 93 | ±0 | ±0% | 12,000 |
| 2010/06/07 | 93 | 93 | 92 | 93 | -3 | -3.1% | 12,000 |
| 2010/06/04 | 96 | 96 | 96 | 96 | +1 | +1.1% | 1,000 |
| 2010/06/03 | 96 | 98 | 93 | 95 | ±0 | ±0% | 12,000 |
| 2010/06/02 | 96 | 96 | 94 | 95 | -1 | -1% | 10,000 |
| 2010/06/01 | 95 | 99 | 94 | 96 | +3 | +3.2% | 29,000 |
| 2010/05/31 | 92 | 93 | 91 | 93 | +1 | +1.1% | 10,000 |
| 2010/05/28 | 93 | 93 | 92 | 92 | +2 | +2.2% | 4,000 |
| 2010/05/27 | 86 | 93 | 86 | 90 | +1 | +1.1% | 33,000 |
| 2010/05/26 | 90 | 90 | 89 | 89 | -1 | -1.1% | 14,000 |
3501～
3550
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 | - | +1.6% | +8.1% | - | - | - |
|
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 | - | +4.2% | +4.9% | - | - | - |
|
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 | - | +8.8% | +0.7% | - | - | - |
|
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 | - | +21.8% | +0.6% | - | - | - |
|
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 | - | +15.6% | +28.3% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
