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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 3,280 | 3,305 | 3,230 | 3,240 | -70 | -2.1% | 110,100 |
| 2023/03/17 | 3,350 | 3,365 | 3,310 | 3,310 | -25 | -0.7% | 123,100 |
| 2023/03/16 | 3,285 | 3,350 | 3,285 | 3,335 | -85 | -2.5% | 145,300 |
| 2023/03/15 | 3,375 | 3,425 | 3,360 | 3,420 | +115 | +3.5% | 141,500 |
| 2023/03/14 | 3,350 | 3,350 | 3,275 | 3,305 | -110 | -3.2% | 207,700 |
| 2023/03/13 | 3,450 | 3,450 | 3,375 | 3,415 | -80 | -2.3% | 150,800 |
| 2023/03/10 | 3,490 | 3,530 | 3,485 | 3,495 | -30 | -0.9% | 133,900 |
| 2023/03/09 | 3,500 | 3,525 | 3,485 | 3,525 | +55 | +1.6% | 93,500 |
| 2023/03/08 | 3,435 | 3,480 | 3,425 | 3,470 | +35 | +1% | 73,300 |
| 2023/03/07 | 3,390 | 3,435 | 3,390 | 3,435 | +40 | +1.2% | 80,200 |
| 2023/03/06 | 3,400 | 3,400 | 3,370 | 3,395 | +25 | +0.7% | 67,200 |
| 2023/03/03 | 3,370 | 3,405 | 3,370 | 3,370 | +5 | +0.1% | 77,900 |
| 2023/03/02 | 3,360 | 3,375 | 3,355 | 3,365 | +10 | +0.3% | 57,900 |
| 2023/03/01 | 3,340 | 3,360 | 3,330 | 3,355 | ±0 | ±0% | 53,300 |
| 2023/02/28 | 3,390 | 3,400 | 3,345 | 3,355 | -15 | -0.4% | 65,200 |
| 2023/02/27 | 3,335 | 3,385 | 3,330 | 3,370 | +45 | +1.4% | 68,500 |
| 2023/02/24 | 3,330 | 3,360 | 3,325 | 3,325 | +15 | +0.5% | 70,300 |
| 2023/02/22 | 3,295 | 3,315 | 3,260 | 3,310 | +10 | +0.3% | 55,500 |
| 2023/02/21 | 3,280 | 3,325 | 3,280 | 3,300 | +45 | +1.4% | 65,600 |
| 2023/02/20 | 3,255 | 3,260 | 3,245 | 3,255 | +30 | +0.9% | 35,300 |
| 2023/02/17 | 3,220 | 3,255 | 3,220 | 3,225 | -15 | -0.5% | 38,200 |
| 2023/02/16 | 3,235 | 3,240 | 3,215 | 3,240 | +25 | +0.8% | 37,500 |
| 2023/02/15 | 3,235 | 3,240 | 3,210 | 3,215 | -10 | -0.3% | 44,800 |
| 2023/02/14 | 3,225 | 3,235 | 3,200 | 3,225 | +5 | +0.2% | 46,100 |
| 2023/02/13 | 3,215 | 3,230 | 3,180 | 3,220 | +5 | +0.2% | 51,600 |
| 2023/02/10 | 3,210 | 3,275 | 3,200 | 3,215 | +45 | +1.4% | 146,500 |
| 2023/02/09 | 3,160 | 3,190 | 3,150 | 3,170 | +20 | +0.6% | 60,500 |
| 2023/02/08 | 3,150 | 3,165 | 3,125 | 3,150 | ±0 | ±0% | 50,800 |
| 2023/02/07 | 3,175 | 3,175 | 3,150 | 3,150 | -15 | -0.5% | 31,100 |
| 2023/02/06 | 3,155 | 3,170 | 3,145 | 3,165 | +40 | +1.3% | 40,500 |
| 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 |
601～
650
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
