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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 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 |
3651～
3700
件表示中 / 3768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 | 151,000円 | +1.0% | +163.0% | 3.31% | 33.10倍 | 1.02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 |
| ＢＲＨＤ | 34,200円 | +0.6% | +1.1% | 4.68% | 11.90倍 | 1.03倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| ノバック | 272,300円 | +23.6% | +56.6% | 4.41% | 16.13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 |
| ナカボーテック | 533,000円 | -1.5% | -12.3% | 4.88% | 14.21倍 | 1.51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 |
| 大盛工業 | 73,500円 | +7.1% | +22.2% | 1.36% | 26.57倍 | 2.41倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
市場注目の銘柄
チャート関連のコラム
