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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 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 |
| 2010/08/04 | 83 | 83 | 83 | 83 | -2 | -2.4% | 1,000 |
| 2010/08/03 | 85 | 85 | 85 | 85 | +2 | +2.4% | 6,000 |
3551～
3600
件表示中 / 3683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 | 142,200円 | +1.6% | +8.1% | 2.81% | 18.94倍 | 0.99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 |
| ノバック | 267,200円 | -19.8% | -3.3% | 4.49% | 28.67倍 | 0.77倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| 日ハウスＨＤ | 33,200円 | +172.3% | - | 3.31% | 12.64倍 | 0.60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 |
| 植木組 | 187,500円 | -9.1% | -3.9% | 4.80% | 7.23倍 | 0.45倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| ナカボーテック | 494,500円 | +6.7% | +15.4% | 5.56% | 12.54倍 | 1.58倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
市場注目の銘柄
チャート関連のコラム
