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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 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 |
451～
500
件表示中 / 3773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 | 85,500円 | +2.0% | +4.2% | 4.85% | 14.44倍 | 1.51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 |
| ウエストＨＤ | 162,000円 | -10.7% | -24.7% | 4.01% | 12.85倍 | 2.06倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 若築建 | 570,000円 | +16.4% | +5.2% | 2.30% | 19.58倍 | 1.50倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 第一建設 | 327,500円 | -1.7% | -13.2% | 3.97% | 12.86倍 | 0.81倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 四電工 | 137,700円 | -5.6% | -12.1% | 4.72% | 13.04倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
