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 |
|---|---|---|---|---|---|---|---|
| 2022/08/30 | 2,850 | 2,877 | 2,831 | 2,835 | -7 | -0.2% | 95,200 |
| 2022/08/29 | 2,800 | 2,844 | 2,799 | 2,842 | +14 | +0.5% | 118,300 |
| 2022/08/26 | 2,835 | 2,846 | 2,798 | 2,828 | +5 | +0.2% | 91,400 |
| 2022/08/25 | 2,870 | 2,879 | 2,823 | 2,823 | -34 | -1.2% | 104,600 |
| 2022/08/24 | 2,915 | 2,922 | 2,850 | 2,857 | -49 | -1.7% | 232,200 |
| 2022/08/23 | 2,834 | 2,923 | 2,810 | 2,906 | +94 | +3.3% | 317,400 |
| 2022/08/22 | 2,690 | 2,825 | 2,680 | 2,812 | +132 | +4.9% | 516,300 |
| 2022/08/19 | 2,675 | 2,686 | 2,663 | 2,680 | -3 | -0.1% | 79,400 |
| 2022/08/18 | 2,660 | 2,690 | 2,659 | 2,683 | +10 | +0.4% | 122,300 |
| 2022/08/17 | 2,672 | 2,678 | 2,659 | 2,673 | +3 | +0.1% | 49,000 |
| 2022/08/16 | 2,670 | 2,679 | 2,657 | 2,670 | -5 | -0.2% | 60,300 |
| 2022/08/15 | 2,680 | 2,680 | 2,663 | 2,675 | -16 | -0.6% | 76,900 |
| 2022/08/12 | 2,699 | 2,699 | 2,673 | 2,691 | +7 | +0.3% | 140,800 |
| 2022/08/10 | 2,700 | 2,718 | 2,659 | 2,684 | +111 | +4.3% | 370,100 |
| 2022/08/09 | 2,628 | 2,630 | 2,573 | 2,573 | -46 | -1.8% | 132,400 |
| 2022/08/08 | 2,626 | 2,641 | 2,617 | 2,619 | -13 | -0.5% | 81,000 |
| 2022/08/05 | 2,618 | 2,648 | 2,615 | 2,632 | +5 | +0.2% | 109,500 |
| 2022/08/04 | 2,635 | 2,635 | 2,611 | 2,627 | -21 | -0.8% | 112,100 |
| 2022/08/03 | 2,649 | 2,659 | 2,635 | 2,648 | -21 | -0.8% | 91,300 |
| 2022/08/02 | 2,670 | 2,675 | 2,647 | 2,669 | -9 | -0.3% | 78,900 |
| 2022/08/01 | 2,670 | 2,679 | 2,658 | 2,678 | +7 | +0.3% | 77,600 |
| 2022/07/29 | 2,650 | 2,688 | 2,650 | 2,671 | -5 | -0.2% | 81,900 |
| 2022/07/28 | 2,680 | 2,680 | 2,635 | 2,676 | -2,684 | -50.1% | 161,200 |
| 2022/07/27 | 5,410 | 5,410 | 5,340 | 5,360 | -80 | -1.5% | 77,100 |
| 2022/07/26 | 5,400 | 5,460 | 5,390 | 5,440 | +20 | +0.4% | 51,200 |
| 2022/07/25 | 5,430 | 5,450 | 5,400 | 5,420 | +40 | +0.7% | 59,100 |
| 2022/07/22 | 5,390 | 5,420 | 5,370 | 5,380 | -20 | -0.4% | 42,700 |
| 2022/07/21 | 5,370 | 5,400 | 5,350 | 5,400 | +30 | +0.6% | 24,100 |
| 2022/07/20 | 5,400 | 5,400 | 5,360 | 5,370 | +10 | +0.2% | 56,400 |
| 2022/07/19 | 5,370 | 5,390 | 5,350 | 5,360 | ±0 | ±0% | 39,300 |
| 2022/07/15 | 5,370 | 5,380 | 5,300 | 5,360 | -20 | -0.4% | 30,300 |
| 2022/07/14 | 5,370 | 5,410 | 5,350 | 5,380 | -20 | -0.4% | 28,700 |
| 2022/07/13 | 5,370 | 5,400 | 5,340 | 5,400 | +30 | +0.6% | 23,600 |
| 2022/07/12 | 5,380 | 5,380 | 5,330 | 5,370 | -20 | -0.4% | 35,600 |
| 2022/07/11 | 5,370 | 5,390 | 5,350 | 5,390 | +50 | +0.9% | 32,100 |
| 2022/07/08 | 5,350 | 5,400 | 5,320 | 5,340 | +10 | +0.2% | 60,400 |
| 2022/07/07 | 5,350 | 5,370 | 5,310 | 5,330 | -30 | -0.6% | 24,100 |
| 2022/07/06 | 5,300 | 5,370 | 5,290 | 5,360 | +10 | +0.2% | 32,400 |
| 2022/07/05 | 5,360 | 5,370 | 5,330 | 5,350 | ±0 | ±0% | 14,600 |
| 2022/07/04 | 5,350 | 5,380 | 5,320 | 5,350 | +10 | +0.2% | 16,000 |
| 2022/07/01 | 5,390 | 5,390 | 5,320 | 5,340 | -20 | -0.4% | 27,300 |
| 2022/06/30 | 5,380 | 5,410 | 5,340 | 5,360 | -40 | -0.7% | 23,400 |
| 2022/06/29 | 5,380 | 5,440 | 5,360 | 5,400 | +20 | +0.4% | 43,400 |
| 2022/06/28 | 5,340 | 5,380 | 5,320 | 5,380 | +70 | +1.3% | 30,600 |
| 2022/06/27 | 5,350 | 5,350 | 5,310 | 5,310 | +10 | +0.2% | 12,800 |
| 2022/06/24 | 5,270 | 5,300 | 5,240 | 5,300 | +30 | +0.6% | 16,500 |
| 2022/06/23 | 5,220 | 5,270 | 5,220 | 5,270 | +20 | +0.4% | 21,400 |
| 2022/06/22 | 5,270 | 5,270 | 5,240 | 5,250 | +30 | +0.6% | 14,500 |
| 2022/06/21 | 5,200 | 5,230 | 5,200 | 5,220 | +40 | +0.8% | 15,800 |
| 2022/06/20 | 5,300 | 5,300 | 5,150 | 5,180 | -100 | -1.9% | 28,600 |
701～
750
件表示中 / 3738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 | 76,300円 | +2.0% | +4.2% | 5.44% | 12.87倍 | 1.34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 |
| 第一建設 | 305,000円 | -1.7% | -13.2% | 4.26% | 11.97倍 | 0.75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 |
| 巴コーポ | 155,000円 | -7.7% | -21.5% | 1.55% | 27.23倍 | 0.92倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 若築建 | 446,000円 | +16.4% | +5.2% | 2.94% | 15.32倍 | 1.17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 |
| 世紀東 | 144,000円 | +1.2% | -1.5% | 4.86% | 13.52倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
