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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 3,685 | 3,705 | 3,655 | 3,700 | +55 | +1.5% | 82,600 |
| 2023/12/08 | 3,710 | 3,725 | 3,635 | 3,645 | -85 | -2.3% | 153,500 |
| 2023/12/07 | 3,730 | 3,735 | 3,710 | 3,730 | -5 | -0.1% | 52,600 |
| 2023/12/06 | 3,670 | 3,740 | 3,670 | 3,735 | +65 | +1.8% | 122,400 |
| 2023/12/05 | 3,700 | 3,710 | 3,670 | 3,670 | -30 | -0.8% | 75,800 |
| 2023/12/04 | 3,710 | 3,715 | 3,685 | 3,700 | +5 | +0.1% | 62,000 |
| 2023/12/01 | 3,690 | 3,715 | 3,690 | 3,695 | ±0 | ±0% | 49,900 |
| 2023/11/30 | 3,680 | 3,695 | 3,655 | 3,695 | +5 | +0.1% | 42,300 |
| 2023/11/29 | 3,715 | 3,720 | 3,690 | 3,690 | -20 | -0.5% | 57,900 |
| 2023/11/28 | 3,690 | 3,720 | 3,690 | 3,710 | +10 | +0.3% | 57,700 |
| 2023/11/27 | 3,715 | 3,730 | 3,695 | 3,700 | -5 | -0.1% | 91,000 |
| 2023/11/24 | 3,695 | 3,705 | 3,670 | 3,705 | +35 | +1% | 65,900 |
| 2023/11/22 | 3,640 | 3,675 | 3,635 | 3,670 | +30 | +0.8% | 39,000 |
| 2023/11/21 | 3,655 | 3,665 | 3,620 | 3,640 | -10 | -0.3% | 55,300 |
| 2023/11/20 | 3,710 | 3,710 | 3,650 | 3,650 | -55 | -1.5% | 76,800 |
| 2023/11/17 | 3,665 | 3,715 | 3,660 | 3,705 | +55 | +1.5% | 96,600 |
| 2023/11/16 | 3,680 | 3,680 | 3,640 | 3,650 | -25 | -0.7% | 58,800 |
| 2023/11/15 | 3,715 | 3,730 | 3,660 | 3,675 | -35 | -0.9% | 84,900 |
| 2023/11/14 | 3,700 | 3,750 | 3,700 | 3,710 | +15 | +0.4% | 100,900 |
| 2023/11/13 | 3,680 | 3,700 | 3,655 | 3,695 | +45 | +1.2% | 116,700 |
| 2023/11/10 | 3,570 | 3,650 | 3,570 | 3,650 | +90 | +2.5% | 118,600 |
| 2023/11/09 | 3,585 | 3,585 | 3,545 | 3,560 | +35 | +1% | 63,700 |
| 2023/11/08 | 3,585 | 3,585 | 3,500 | 3,525 | -40 | -1.1% | 85,800 |
| 2023/11/07 | 3,590 | 3,620 | 3,565 | 3,565 | -10 | -0.3% | 91,900 |
| 2023/11/06 | 3,590 | 3,590 | 3,555 | 3,575 | +20 | +0.6% | 68,700 |
| 2023/11/02 | 3,580 | 3,580 | 3,545 | 3,555 | -5 | -0.1% | 58,200 |
| 2023/11/01 | 3,575 | 3,590 | 3,555 | 3,560 | +10 | +0.3% | 41,400 |
| 2023/10/31 | 3,530 | 3,550 | 3,505 | 3,550 | +45 | +1.3% | 64,100 |
| 2023/10/30 | 3,560 | 3,560 | 3,495 | 3,505 | -65 | -1.8% | 170,800 |
| 2023/10/27 | 3,525 | 3,570 | 3,525 | 3,570 | +60 | +1.7% | 59,500 |
| 2023/10/26 | 3,525 | 3,560 | 3,495 | 3,510 | -5 | -0.1% | 52,800 |
| 2023/10/25 | 3,550 | 3,565 | 3,510 | 3,515 | -10 | -0.3% | 43,000 |
| 2023/10/24 | 3,535 | 3,545 | 3,460 | 3,525 | ±0 | ±0% | 87,700 |
| 2023/10/23 | 3,575 | 3,575 | 3,525 | 3,525 | -60 | -1.7% | 48,900 |
| 2023/10/20 | 3,570 | 3,590 | 3,555 | 3,585 | +10 | +0.3% | 36,300 |
| 2023/10/19 | 3,580 | 3,605 | 3,570 | 3,575 | -20 | -0.6% | 50,300 |
| 2023/10/18 | 3,570 | 3,595 | 3,560 | 3,595 | +25 | +0.7% | 42,300 |
| 2023/10/17 | 3,585 | 3,590 | 3,555 | 3,570 | +10 | +0.3% | 38,900 |
| 2023/10/16 | 3,575 | 3,600 | 3,530 | 3,560 | -25 | -0.7% | 64,500 |
| 2023/10/13 | 3,595 | 3,615 | 3,575 | 3,585 | -25 | -0.7% | 48,700 |
| 2023/10/12 | 3,605 | 3,615 | 3,580 | 3,610 | +5 | +0.1% | 65,900 |
| 2023/10/11 | 3,605 | 3,610 | 3,575 | 3,605 | +5 | +0.1% | 58,700 |
| 2023/10/10 | 3,590 | 3,615 | 3,580 | 3,600 | +35 | +1% | 63,700 |
| 2023/10/06 | 3,560 | 3,600 | 3,555 | 3,565 | +25 | +0.7% | 49,800 |
| 2023/10/05 | 3,470 | 3,555 | 3,465 | 3,540 | +95 | +2.8% | 81,400 |
| 2023/10/04 | 3,455 | 3,525 | 3,435 | 3,445 | -100 | -2.8% | 134,000 |
| 2023/10/03 | 3,620 | 3,620 | 3,545 | 3,545 | -90 | -2.5% | 96,500 |
| 2023/10/02 | 3,620 | 3,670 | 3,615 | 3,635 | +45 | +1.3% | 95,400 |
| 2023/09/29 | 3,710 | 3,710 | 3,585 | 3,590 | -105 | -2.8% | 117,800 |
| 2023/09/28 | 3,690 | 3,720 | 3,685 | 3,695 | -5 | -0.1% | 116,500 |
101～
150
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 | 362,500円 | -1.8% | -32.9% | 5.45% | 12.88倍 | 1.37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 | 335,000円 | +4.6% | -76.3% | 0.81% | - | 0.86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 | 361,000円 | +8.6% | -7.3% | 3.88% | 14.21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 |
| ＦＦＥ＆Ｃ | 645,000円 | -9.3% | -1.6% | 2.95% | 11.15倍 | 1.40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
