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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 2010/05/25 | 92 | 92 | 90 | 90 | -2 | -2.2% | 11,000 |
| 2010/05/24 | 91 | 93 | 90 | 92 | +3 | +3.4% | 14,000 |
3601～
3650
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
