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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 4,320 | 4,430 | 4,315 | 4,360 | +75 | +1.8% | 253,500 |
| 2024/02/27 | 4,235 | 4,300 | 4,225 | 4,285 | +55 | +1.3% | 121,200 |
| 2024/02/26 | 4,220 | 4,235 | 4,200 | 4,230 | +20 | +0.5% | 79,000 |
| 2024/02/22 | 4,190 | 4,210 | 4,170 | 4,210 | +45 | +1.1% | 75,400 |
| 2024/02/21 | 4,170 | 4,190 | 4,140 | 4,165 | ±0 | ±0% | 68,900 |
| 2024/02/20 | 4,170 | 4,190 | 4,140 | 4,165 | +15 | +0.4% | 90,400 |
| 2024/02/19 | 4,045 | 4,155 | 4,045 | 4,150 | +80 | +2% | 82,900 |
| 2024/02/16 | 4,055 | 4,095 | 4,040 | 4,070 | +30 | +0.7% | 104,100 |
| 2024/02/15 | 4,085 | 4,095 | 4,025 | 4,040 | -20 | -0.5% | 98,500 |
| 2024/02/14 | 4,105 | 4,110 | 4,045 | 4,060 | -60 | -1.5% | 125,200 |
| 2024/02/13 | 4,110 | 4,150 | 4,080 | 4,120 | +5 | +0.1% | 146,000 |
| 2024/02/09 | 4,185 | 4,265 | 4,110 | 4,115 | -130 | -3.1% | 239,600 |
| 2024/02/08 | 4,285 | 4,290 | 4,235 | 4,245 | -40 | -0.9% | 127,500 |
| 2024/02/07 | 4,270 | 4,305 | 4,260 | 4,285 | -20 | -0.5% | 103,700 |
| 2024/02/06 | 4,300 | 4,355 | 4,300 | 4,305 | -10 | -0.2% | 85,100 |
| 2024/02/05 | 4,360 | 4,360 | 4,300 | 4,315 | -35 | -0.8% | 118,500 |
| 2024/02/02 | 4,395 | 4,395 | 4,330 | 4,350 | -40 | -0.9% | 117,600 |
| 2024/02/01 | 4,440 | 4,440 | 4,370 | 4,390 | -35 | -0.8% | 187,200 |
| 2024/01/31 | 4,375 | 4,440 | 4,370 | 4,425 | +50 | +1.1% | 105,800 |
| 2024/01/30 | 4,375 | 4,385 | 4,330 | 4,375 | +25 | +0.6% | 106,000 |
| 2024/01/29 | 4,290 | 4,355 | 4,290 | 4,350 | +85 | +2% | 114,900 |
| 2024/01/26 | 4,225 | 4,300 | 4,215 | 4,265 | +50 | +1.2% | 171,500 |
| 2024/01/25 | 4,195 | 4,225 | 4,185 | 4,215 | +35 | +0.8% | 71,600 |
| 2024/01/24 | 4,205 | 4,210 | 4,165 | 4,180 | -40 | -0.9% | 100,700 |
| 2024/01/23 | 4,205 | 4,235 | 4,200 | 4,220 | +25 | +0.6% | 97,300 |
| 2024/01/22 | 4,175 | 4,205 | 4,160 | 4,195 | +35 | +0.8% | 75,600 |
| 2024/01/19 | 4,195 | 4,220 | 4,150 | 4,160 | -25 | -0.6% | 83,800 |
| 2024/01/18 | 4,190 | 4,230 | 4,180 | 4,185 | -5 | -0.1% | 87,100 |
| 2024/01/17 | 4,190 | 4,250 | 4,180 | 4,190 | +30 | +0.7% | 144,900 |
| 2024/01/16 | 4,190 | 4,190 | 4,135 | 4,160 | -15 | -0.4% | 123,800 |
| 2024/01/15 | 4,120 | 4,190 | 4,120 | 4,175 | +55 | +1.3% | 94,200 |
| 2024/01/12 | 4,135 | 4,160 | 4,090 | 4,120 | +15 | +0.4% | 130,500 |
| 2024/01/11 | 4,085 | 4,145 | 4,085 | 4,105 | +50 | +1.2% | 136,000 |
| 2024/01/10 | 4,050 | 4,075 | 4,030 | 4,055 | +15 | +0.4% | 108,800 |
| 2024/01/09 | 4,080 | 4,090 | 4,030 | 4,040 | -30 | -0.7% | 165,700 |
| 2024/01/05 | 3,995 | 4,070 | 3,945 | 4,070 | +125 | +3.2% | 209,300 |
| 2024/01/04 | 3,915 | 3,960 | 3,895 | 3,945 | +85 | +2.2% | 155,900 |
| 2023/12/29 | 3,840 | 3,870 | 3,825 | 3,860 | +35 | +0.9% | 155,300 |
| 2023/12/28 | 3,725 | 3,830 | 3,710 | 3,825 | +130 | +3.5% | 156,800 |
| 2023/12/27 | 3,645 | 3,695 | 3,640 | 3,695 | +60 | +1.7% | 95,000 |
| 2023/12/26 | 3,615 | 3,635 | 3,610 | 3,635 | +25 | +0.7% | 38,100 |
| 2023/12/25 | 3,655 | 3,660 | 3,610 | 3,610 | -25 | -0.7% | 44,300 |
| 2023/12/22 | 3,645 | 3,655 | 3,625 | 3,635 | +10 | +0.3% | 58,800 |
| 2023/12/21 | 3,620 | 3,635 | 3,600 | 3,625 | ±0 | ±0% | 50,900 |
| 2023/12/20 | 3,645 | 3,650 | 3,625 | 3,625 | +5 | +0.1% | 55,500 |
| 2023/12/19 | 3,610 | 3,640 | 3,595 | 3,620 | +15 | +0.4% | 64,000 |
| 2023/12/18 | 3,590 | 3,610 | 3,550 | 3,605 | -10 | -0.3% | 98,100 |
| 2023/12/15 | 3,615 | 3,645 | 3,610 | 3,615 | -5 | -0.1% | 69,900 |
| 2023/12/14 | 3,670 | 3,670 | 3,610 | 3,620 | -35 | -1% | 84,400 |
| 2023/12/13 | 3,680 | 3,690 | 3,635 | 3,655 | -25 | -0.7% | 69,700 |
51～
100
件表示中 / 3454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 | 361,500円 | -1.8% | -32.9% | 5.46% | 12.85倍 | 1.36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 |
| ＦＦＥ＆Ｃ | 658,000円 | -9.3% | -1.6% | 2.89% | 11.38倍 | 1.43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 |
| 四電工 | 360,000円 | +8.6% | -7.3% | 3.89% | 14.17倍 | 0.92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 |
| 福田組 | 576,000円 | +2.6% | +9.5% | 1.91% | 12.22倍 | 0.60倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| オリエ白石 | 35,500円 | -3.5% | -24.0% | 4.08% | 13.44倍 | 0.94倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
