淺沼組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 3,685 | 3,695 | 3,655 | 3,680 | +10 | +0.3% | 69,300 |
| 2024/05/10 | 3,685 | 3,710 | 3,660 | 3,670 | -15 | -0.4% | 83,200 |
| 2024/05/09 | 3,710 | 3,710 | 3,665 | 3,685 | ±0 | ±0% | 45,700 |
| 2024/05/08 | 3,735 | 3,735 | 3,680 | 3,685 | -40 | -1.1% | 48,000 |
| 2024/05/07 | 3,730 | 3,735 | 3,710 | 3,725 | +5 | +0.1% | 63,300 |
| 2024/05/02 | 3,720 | 3,730 | 3,705 | 3,720 | ±0 | ±0% | 31,500 |
| 2024/05/01 | 3,760 | 3,765 | 3,710 | 3,720 | -35 | -0.9% | 47,500 |
| 2024/04/30 | 3,750 | 3,775 | 3,730 | 3,755 | +10 | +0.3% | 74,000 |
| 2024/04/26 | 3,735 | 3,745 | 3,715 | 3,745 | +10 | +0.3% | 52,100 |
| 2024/04/25 | 3,735 | 3,750 | 3,710 | 3,735 | -20 | -0.5% | 75,900 |
| 2024/04/24 | 3,755 | 3,760 | 3,735 | 3,755 | -5 | -0.1% | 59,600 |
| 2024/04/23 | 3,745 | 3,775 | 3,715 | 3,760 | +30 | +0.8% | 79,400 |
| 2024/04/22 | 3,680 | 3,730 | 3,665 | 3,730 | +80 | +2.2% | 101,200 |
| 2024/04/19 | 3,710 | 3,710 | 3,630 | 3,650 | -55 | -1.5% | 95,400 |
| 2024/04/18 | 3,650 | 3,710 | 3,635 | 3,705 | +50 | +1.4% | 101,300 |
| 2024/04/17 | 3,680 | 3,685 | 3,630 | 3,655 | -35 | -0.9% | 130,300 |
| 2024/04/16 | 3,745 | 3,745 | 3,680 | 3,690 | -75 | -2% | 134,200 |
| 2024/04/15 | 3,720 | 3,780 | 3,720 | 3,765 | +25 | +0.7% | 94,900 |
| 2024/04/12 | 3,770 | 3,775 | 3,735 | 3,740 | -35 | -0.9% | 152,000 |
| 2024/04/11 | 3,790 | 3,790 | 3,760 | 3,775 | -25 | -0.7% | 99,500 |
| 2024/04/10 | 3,805 | 3,815 | 3,795 | 3,800 | -15 | -0.4% | 62,000 |
| 2024/04/09 | 3,830 | 3,845 | 3,795 | 3,815 | ±0 | ±0% | 70,700 |
| 2024/04/08 | 3,820 | 3,830 | 3,790 | 3,815 | -5 | -0.1% | 102,100 |
| 2024/04/05 | 3,790 | 3,840 | 3,785 | 3,820 | -10 | -0.3% | 73,800 |
| 2024/04/04 | 3,845 | 3,855 | 3,810 | 3,830 | -15 | -0.4% | 74,200 |
| 2024/04/03 | 3,780 | 3,870 | 3,765 | 3,845 | +45 | +1.2% | 145,200 |
| 2024/04/02 | 3,875 | 3,875 | 3,795 | 3,800 | -50 | -1.3% | 166,000 |
| 2024/04/01 | 3,965 | 3,970 | 3,850 | 3,850 | -125 | -3.1% | 331,200 |
| 2024/03/29 | 4,015 | 4,050 | 3,970 | 3,975 | -5 | -0.1% | 229,800 |
| 2024/03/28 | 4,120 | 4,135 | 3,905 | 3,980 | -395 | -9% | 958,600 |
| 2024/03/27 | 4,355 | 4,400 | 4,345 | 4,375 | +15 | +0.3% | 425,200 |
| 2024/03/26 | 4,350 | 4,375 | 4,330 | 4,360 | ±0 | ±0% | 177,300 |
| 2024/03/25 | 4,330 | 4,365 | 4,295 | 4,360 | +40 | +0.9% | 164,900 |
| 2024/03/22 | 4,370 | 4,395 | 4,285 | 4,320 | -15 | -0.3% | 265,800 |
| 2024/03/21 | 4,305 | 4,340 | 4,295 | 4,335 | +50 | +1.2% | 167,700 |
| 2024/03/19 | 4,260 | 4,285 | 4,220 | 4,285 | +20 | +0.5% | 178,200 |
| 2024/03/18 | 4,285 | 4,310 | 4,260 | 4,265 | -5 | -0.1% | 132,500 |
| 2024/03/15 | 4,255 | 4,285 | 4,250 | 4,270 | -10 | -0.2% | 66,400 |
| 2024/03/14 | 4,255 | 4,280 | 4,230 | 4,280 | ±0 | ±0% | 77,500 |
| 2024/03/13 | 4,340 | 4,365 | 4,265 | 4,280 | -45 | -1% | 99,000 |
| 2024/03/12 | 4,245 | 4,335 | 4,185 | 4,325 | +55 | +1.3% | 151,700 |
| 2024/03/11 | 4,345 | 4,355 | 4,240 | 4,270 | -105 | -2.4% | 175,400 |
| 2024/03/08 | 4,300 | 4,380 | 4,300 | 4,375 | +40 | +0.9% | 124,900 |
| 2024/03/07 | 4,385 | 4,390 | 4,320 | 4,335 | -35 | -0.8% | 112,900 |
| 2024/03/06 | 4,335 | 4,385 | 4,300 | 4,370 | +35 | +0.8% | 87,800 |
| 2024/03/05 | 4,290 | 4,355 | 4,285 | 4,335 | +45 | +1% | 88,200 |
| 2024/03/04 | 4,350 | 4,375 | 4,290 | 4,290 | -55 | -1.3% | 143,300 |
| 2024/03/01 | 4,375 | 4,385 | 4,340 | 4,345 | -50 | -1.1% | 135,800 |
| 2024/02/29 | 4,400 | 4,405 | 4,345 | 4,395 | +35 | +0.8% | 170,900 |
| 2024/02/28 | 4,320 | 4,430 | 4,315 | 4,360 | +75 | +1.8% | 253,500 |
1～
50
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「浅沼組」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 |
|---|---|---|---|---|---|---|---|---|
| 浅沼組 | 368,000円 | -1.8% | -32.9% | 5.37% | 13.08倍 | 1.39倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 世紀東 | 166,800円 | +10.1% | +33.6% | 5.40% | 16.44倍 | 1.50倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 大豊建 | 332,500円 | +4.6% | -76.3% | 0.81% | - | 0.85倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 四電工 | 364,500円 | +8.6% | -7.3% | 3.84% | 14.35倍 | 0.93倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| ＦＦＥ＆Ｃ | 650,000円 | -9.3% | -1.6% | 2.92% | 11.24倍 | 1.41倍 |
|
社会インフラ工事等プラント、電気、空調工事施工・メンテナンスまで一貫対応。古河グループ |
市場注目の銘柄
チャート関連のコラム
