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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 3,135 | 3,140 | 3,105 | 3,125 | -35 | -1.1% | 66,600 |
| 2023/02/02 | 3,215 | 3,215 | 3,150 | 3,160 | -60 | -1.9% | 90,600 |
| 2023/02/01 | 3,245 | 3,275 | 3,220 | 3,220 | -35 | -1.1% | 94,100 |
| 2023/01/31 | 3,220 | 3,265 | 3,210 | 3,255 | +45 | +1.4% | 79,600 |
| 2023/01/30 | 3,210 | 3,225 | 3,200 | 3,210 | +5 | +0.2% | 49,700 |
| 2023/01/27 | 3,220 | 3,220 | 3,185 | 3,205 | +5 | +0.2% | 48,300 |
| 2023/01/26 | 3,220 | 3,230 | 3,185 | 3,200 | -5 | -0.2% | 51,000 |
| 2023/01/25 | 3,220 | 3,220 | 3,200 | 3,205 | -5 | -0.2% | 46,900 |
| 2023/01/24 | 3,210 | 3,235 | 3,205 | 3,210 | +10 | +0.3% | 64,400 |
| 2023/01/23 | 3,210 | 3,215 | 3,180 | 3,200 | -10 | -0.3% | 95,100 |
| 2023/01/20 | 3,115 | 3,215 | 3,105 | 3,210 | +120 | +3.9% | 137,300 |
| 2023/01/19 | 3,095 | 3,115 | 3,080 | 3,090 | -5 | -0.2% | 47,500 |
| 2023/01/18 | 3,100 | 3,115 | 3,070 | 3,095 | ±0 | ±0% | 68,600 |
| 2023/01/17 | 3,070 | 3,105 | 3,065 | 3,095 | +40 | +1.3% | 66,800 |
| 2023/01/16 | 3,060 | 3,075 | 3,040 | 3,055 | ±0 | ±0% | 66,400 |
| 2023/01/13 | 3,020 | 3,070 | 3,015 | 3,055 | +50 | +1.7% | 73,000 |
| 2023/01/12 | 3,025 | 3,040 | 3,005 | 3,005 | +5 | +0.2% | 59,500 |
| 2023/01/11 | 3,000 | 3,035 | 3,000 | 3,000 | +30 | +1% | 66,800 |
| 2023/01/10 | 3,000 | 3,015 | 2,966 | 2,970 | -21 | -0.7% | 142,400 |
| 2023/01/06 | 2,980 | 3,000 | 2,967 | 2,991 | +27 | +0.9% | 68,600 |
| 2023/01/05 | 3,025 | 3,025 | 2,956 | 2,964 | -71 | -2.3% | 124,100 |
| 2023/01/04 | 3,030 | 3,035 | 2,998 | 3,035 | +15 | +0.5% | 55,700 |
| 2022/12/30 | 3,015 | 3,045 | 3,010 | 3,020 | +5 | +0.2% | 47,700 |
| 2022/12/29 | 2,998 | 3,015 | 2,967 | 3,015 | +17 | +0.6% | 59,200 |
| 2022/12/28 | 2,974 | 2,998 | 2,970 | 2,998 | +24 | +0.8% | 46,200 |
| 2022/12/27 | 2,977 | 2,990 | 2,962 | 2,974 | +8 | +0.3% | 46,400 |
| 2022/12/26 | 2,950 | 2,977 | 2,936 | 2,966 | +39 | +1.3% | 54,500 |
| 2022/12/23 | 2,941 | 2,941 | 2,912 | 2,927 | -15 | -0.5% | 74,400 |
| 2022/12/22 | 2,914 | 2,942 | 2,909 | 2,942 | +31 | +1.1% | 65,200 |
| 2022/12/21 | 2,937 | 2,941 | 2,910 | 2,911 | -36 | -1.2% | 90,500 |
| 2022/12/20 | 2,974 | 2,985 | 2,928 | 2,947 | -16 | -0.5% | 101,100 |
| 2022/12/19 | 2,975 | 2,994 | 2,963 | 2,963 | -16 | -0.5% | 59,500 |
| 2022/12/16 | 2,965 | 2,982 | 2,962 | 2,979 | +16 | +0.5% | 53,700 |
| 2022/12/15 | 2,944 | 2,963 | 2,940 | 2,963 | +13 | +0.4% | 33,200 |
| 2022/12/14 | 2,966 | 2,968 | 2,942 | 2,950 | -2 | -0.1% | 38,800 |
| 2022/12/13 | 2,948 | 2,966 | 2,945 | 2,952 | +15 | +0.5% | 52,300 |
| 2022/12/12 | 2,946 | 2,946 | 2,928 | 2,937 | +1 | ±0% | 34,800 |
| 2022/12/09 | 2,933 | 2,948 | 2,926 | 2,936 | +6 | +0.2% | 43,800 |
| 2022/12/08 | 2,940 | 2,940 | 2,910 | 2,930 | -6 | -0.2% | 48,000 |
| 2022/12/07 | 2,900 | 2,939 | 2,891 | 2,936 | +37 | +1.3% | 55,700 |
| 2022/12/06 | 2,886 | 2,909 | 2,878 | 2,899 | -1 | ±0% | 43,700 |
| 2022/12/05 | 2,894 | 2,900 | 2,869 | 2,900 | +21 | +0.7% | 56,900 |
| 2022/12/02 | 2,900 | 2,900 | 2,862 | 2,879 | -35 | -1.2% | 77,300 |
| 2022/12/01 | 2,940 | 2,957 | 2,910 | 2,914 | -6 | -0.2% | 66,000 |
| 2022/11/30 | 2,936 | 2,960 | 2,913 | 2,920 | -23 | -0.8% | 67,100 |
| 2022/11/29 | 2,928 | 2,953 | 2,915 | 2,943 | +2 | +0.1% | 62,000 |
| 2022/11/28 | 2,966 | 2,970 | 2,931 | 2,941 | -17 | -0.6% | 52,700 |
| 2022/11/25 | 2,945 | 2,969 | 2,941 | 2,958 | +24 | +0.8% | 67,100 |
| 2022/11/24 | 2,930 | 2,942 | 2,918 | 2,934 | +21 | +0.7% | 100,300 |
| 2022/11/22 | 2,872 | 2,927 | 2,872 | 2,913 | +55 | +1.9% | 152,200 |
551～
600
件表示中 / 3693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 | 74,900円 | +0.6% | +35.2% | 4.94% | 15.02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 |
| 四電工 | 131,100円 | -5.6% | -12.1% | 4.96% | 12.40倍 | 0.96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 |
| 日本電技 | 386,500円 | +11.8% | +44.7% | 3.16% | 9.99倍 | 1.74倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| テクノ菱和 | 284,000円 | +15.1% | +51.6% | 3.52% | 8.57倍 | 1.21倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 朝日工 | 212,700円 | +0.1% | +53.2% | 5.64% | 8.84倍 | 1.40倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
市場注目の銘柄
チャート関連のコラム
