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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 3,690 | 3,720 | 3,685 | 3,695 | -5 | -0.1% | 116,500 |
| 2023/09/27 | 3,690 | 3,700 | 3,650 | 3,700 | +15 | +0.4% | 91,200 |
| 2023/09/26 | 3,710 | 3,720 | 3,685 | 3,685 | -25 | -0.7% | 90,800 |
| 2023/09/25 | 3,695 | 3,715 | 3,670 | 3,710 | +35 | +1% | 68,900 |
| 2023/09/22 | 3,695 | 3,695 | 3,655 | 3,675 | -30 | -0.8% | 109,100 |
| 2023/09/21 | 3,705 | 3,740 | 3,690 | 3,705 | ±0 | ±0% | 106,000 |
| 2023/09/20 | 3,720 | 3,725 | 3,695 | 3,705 | ±0 | ±0% | 77,200 |
| 2023/09/19 | 3,680 | 3,715 | 3,665 | 3,705 | +35 | +1% | 87,700 |
| 2023/09/15 | 3,675 | 3,685 | 3,660 | 3,670 | +10 | +0.3% | 72,100 |
| 2023/09/14 | 3,630 | 3,665 | 3,625 | 3,660 | +30 | +0.8% | 72,600 |
| 2023/09/13 | 3,655 | 3,660 | 3,620 | 3,630 | -25 | -0.7% | 71,300 |
| 2023/09/12 | 3,670 | 3,690 | 3,640 | 3,655 | -10 | -0.3% | 52,200 |
| 2023/09/11 | 3,670 | 3,680 | 3,640 | 3,665 | +5 | +0.1% | 44,100 |
| 2023/09/08 | 3,660 | 3,675 | 3,645 | 3,660 | -5 | -0.1% | 56,600 |
| 2023/09/07 | 3,650 | 3,680 | 3,640 | 3,665 | +5 | +0.1% | 48,700 |
| 2023/09/06 | 3,690 | 3,690 | 3,655 | 3,660 | -25 | -0.7% | 56,800 |
| 2023/09/05 | 3,680 | 3,685 | 3,640 | 3,685 | +20 | +0.5% | 68,000 |
| 2023/09/04 | 3,655 | 3,665 | 3,630 | 3,665 | +45 | +1.2% | 73,800 |
| 2023/09/01 | 3,570 | 3,620 | 3,565 | 3,620 | +50 | +1.4% | 61,600 |
| 2023/08/31 | 3,550 | 3,580 | 3,545 | 3,570 | +25 | +0.7% | 50,100 |
| 2023/08/30 | 3,540 | 3,570 | 3,535 | 3,545 | +10 | +0.3% | 60,500 |
| 2023/08/29 | 3,510 | 3,540 | 3,510 | 3,535 | +30 | +0.9% | 42,000 |
| 2023/08/28 | 3,485 | 3,505 | 3,470 | 3,505 | +25 | +0.7% | 57,900 |
| 2023/08/25 | 3,450 | 3,480 | 3,435 | 3,480 | +20 | +0.6% | 39,100 |
| 2023/08/24 | 3,450 | 3,480 | 3,445 | 3,460 | ±0 | ±0% | 46,000 |
| 2023/08/23 | 3,425 | 3,460 | 3,425 | 3,460 | +30 | +0.9% | 39,100 |
| 2023/08/22 | 3,450 | 3,450 | 3,425 | 3,430 | ±0 | ±0% | 31,100 |
| 2023/08/21 | 3,430 | 3,455 | 3,430 | 3,430 | -10 | -0.3% | 35,000 |
| 2023/08/18 | 3,450 | 3,460 | 3,420 | 3,440 | -15 | -0.4% | 43,900 |
| 2023/08/17 | 3,450 | 3,455 | 3,410 | 3,455 | +5 | +0.1% | 47,500 |
| 2023/08/16 | 3,405 | 3,465 | 3,395 | 3,450 | +25 | +0.7% | 54,900 |
| 2023/08/15 | 3,420 | 3,430 | 3,400 | 3,425 | +20 | +0.6% | 37,700 |
| 2023/08/14 | 3,455 | 3,460 | 3,395 | 3,405 | -25 | -0.7% | 64,900 |
| 2023/08/10 | 3,400 | 3,435 | 3,375 | 3,430 | +50 | +1.5% | 68,800 |
| 2023/08/09 | 3,390 | 3,395 | 3,300 | 3,380 | -110 | -3.2% | 219,300 |
| 2023/08/08 | 3,490 | 3,505 | 3,475 | 3,490 | +20 | +0.6% | 49,700 |
| 2023/08/07 | 3,485 | 3,505 | 3,470 | 3,470 | -20 | -0.6% | 53,700 |
| 2023/08/04 | 3,465 | 3,490 | 3,460 | 3,490 | +10 | +0.3% | 47,700 |
| 2023/08/03 | 3,490 | 3,495 | 3,455 | 3,480 | -25 | -0.7% | 83,300 |
| 2023/08/02 | 3,485 | 3,515 | 3,475 | 3,505 | +15 | +0.4% | 62,000 |
| 2023/08/01 | 3,500 | 3,505 | 3,490 | 3,490 | ±0 | ±0% | 51,700 |
| 2023/07/31 | 3,495 | 3,515 | 3,480 | 3,490 | +20 | +0.6% | 73,300 |
| 2023/07/28 | 3,450 | 3,475 | 3,425 | 3,470 | +15 | +0.4% | 65,000 |
| 2023/07/27 | 3,435 | 3,455 | 3,415 | 3,455 | +25 | +0.7% | 36,200 |
| 2023/07/26 | 3,420 | 3,445 | 3,385 | 3,430 | -40 | -1.2% | 76,600 |
| 2023/07/25 | 3,450 | 3,480 | 3,435 | 3,470 | +45 | +1.3% | 70,700 |
| 2023/07/24 | 3,400 | 3,425 | 3,395 | 3,425 | +40 | +1.2% | 52,200 |
| 2023/07/21 | 3,395 | 3,400 | 3,380 | 3,385 | ±0 | ±0% | 37,600 |
| 2023/07/20 | 3,395 | 3,415 | 3,385 | 3,385 | +10 | +0.3% | 105,800 |
| 2023/07/19 | 3,355 | 3,375 | 3,345 | 3,375 | +45 | +1.4% | 64,600 |
151～
200
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
