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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 5,200 | 5,280 | 5,160 | 5,280 | +30 | +0.6% | 29,700 |
| 2022/06/16 | 5,300 | 5,340 | 5,250 | 5,250 | -30 | -0.6% | 20,000 |
| 2022/06/15 | 5,340 | 5,350 | 5,270 | 5,280 | -50 | -0.9% | 22,400 |
| 2022/06/14 | 5,310 | 5,340 | 5,270 | 5,330 | -20 | -0.4% | 33,900 |
| 2022/06/13 | 5,360 | 5,370 | 5,330 | 5,350 | -30 | -0.6% | 23,200 |
| 2022/06/10 | 5,370 | 5,410 | 5,370 | 5,380 | -50 | -0.9% | 22,200 |
| 2022/06/09 | 5,460 | 5,460 | 5,420 | 5,430 | +10 | +0.2% | 37,400 |
| 2022/06/08 | 5,380 | 5,450 | 5,370 | 5,420 | +50 | +0.9% | 62,400 |
| 2022/06/07 | 5,380 | 5,380 | 5,330 | 5,370 | +20 | +0.4% | 28,200 |
| 2022/06/06 | 5,290 | 5,380 | 5,290 | 5,350 | +70 | +1.3% | 50,800 |
| 2022/06/03 | 5,280 | 5,290 | 5,260 | 5,280 | +30 | +0.6% | 14,900 |
| 2022/06/02 | 5,270 | 5,270 | 5,230 | 5,250 | -20 | -0.4% | 23,200 |
| 2022/06/01 | 5,200 | 5,270 | 5,200 | 5,270 | +30 | +0.6% | 27,400 |
| 2022/05/31 | 5,250 | 5,270 | 5,220 | 5,240 | -20 | -0.4% | 18,700 |
| 2022/05/30 | 5,320 | 5,320 | 5,160 | 5,260 | -20 | -0.4% | 78,700 |
| 2022/05/27 | 5,270 | 5,290 | 5,260 | 5,280 | +20 | +0.4% | 23,000 |
| 2022/05/26 | 5,250 | 5,290 | 5,240 | 5,260 | +30 | +0.6% | 35,000 |
| 2022/05/25 | 5,210 | 5,260 | 5,210 | 5,230 | ±0 | ±0% | 24,500 |
| 2022/05/24 | 5,250 | 5,270 | 5,230 | 5,230 | -60 | -1.1% | 31,100 |
| 2022/05/23 | 5,190 | 5,290 | 5,190 | 5,290 | +100 | +1.9% | 62,900 |
| 2022/05/20 | 5,240 | 5,250 | 5,170 | 5,190 | -50 | -1% | 60,000 |
| 2022/05/19 | 5,180 | 5,260 | 5,130 | 5,240 | -10 | -0.2% | 68,700 |
| 2022/05/18 | 5,280 | 5,430 | 5,210 | 5,250 | +20 | +0.4% | 172,100 |
| 2022/05/17 | 5,270 | 5,270 | 5,130 | 5,230 | -30 | -0.6% | 70,400 |
| 2022/05/16 | 5,200 | 5,310 | 5,050 | 5,260 | +230 | +4.6% | 238,700 |
| 2022/05/13 | 4,980 | 5,030 | 4,950 | 5,030 | +50 | +1% | 36,900 |
| 2022/05/12 | 5,000 | 5,020 | 4,975 | 4,980 | -20 | -0.4% | 39,300 |
| 2022/05/11 | 5,070 | 5,070 | 5,000 | 5,000 | -70 | -1.4% | 33,000 |
| 2022/05/10 | 5,060 | 5,090 | 5,020 | 5,070 | +10 | +0.2% | 22,600 |
| 2022/05/09 | 5,110 | 5,140 | 5,060 | 5,060 | -60 | -1.2% | 24,300 |
| 2022/05/06 | 5,060 | 5,120 | 5,050 | 5,120 | +40 | +0.8% | 21,100 |
| 2022/05/02 | 5,100 | 5,110 | 5,060 | 5,080 | -10 | -0.2% | 23,700 |
| 2022/04/28 | 5,080 | 5,110 | 5,040 | 5,090 | +30 | +0.6% | 33,500 |
| 2022/04/27 | 5,020 | 5,070 | 5,020 | 5,060 | -30 | -0.6% | 58,700 |
| 2022/04/26 | 5,080 | 5,110 | 5,030 | 5,090 | +30 | +0.6% | 36,500 |
| 2022/04/25 | 5,140 | 5,160 | 5,040 | 5,060 | -150 | -2.9% | 85,300 |
| 2022/04/22 | 5,230 | 5,240 | 5,170 | 5,210 | -10 | -0.2% | 47,800 |
| 2022/04/21 | 5,200 | 5,250 | 5,200 | 5,220 | +20 | +0.4% | 33,300 |
| 2022/04/20 | 5,200 | 5,230 | 5,190 | 5,200 | ±0 | ±0% | 34,800 |
| 2022/04/19 | 5,200 | 5,230 | 5,160 | 5,200 | ±0 | ±0% | 41,700 |
| 2022/04/18 | 5,130 | 5,200 | 5,120 | 5,200 | +30 | +0.6% | 26,700 |
| 2022/04/15 | 5,120 | 5,180 | 5,110 | 5,170 | +60 | +1.2% | 44,600 |
| 2022/04/14 | 5,090 | 5,150 | 5,070 | 5,110 | +30 | +0.6% | 47,200 |
| 2022/04/13 | 5,090 | 5,110 | 5,040 | 5,080 | -20 | -0.4% | 45,900 |
| 2022/04/12 | 5,090 | 5,120 | 5,050 | 5,100 | +10 | +0.2% | 47,500 |
| 2022/04/11 | 5,070 | 5,090 | 5,010 | 5,090 | +40 | +0.8% | 57,600 |
| 2022/04/08 | 5,050 | 5,060 | 5,020 | 5,050 | +10 | +0.2% | 42,800 |
| 2022/04/07 | 5,050 | 5,060 | 5,000 | 5,040 | -40 | -0.8% | 40,600 |
| 2022/04/06 | 5,090 | 5,120 | 5,060 | 5,080 | -10 | -0.2% | 34,500 |
| 2022/04/05 | 5,180 | 5,220 | 5,070 | 5,090 | -120 | -2.3% | 79,300 |
751～
800
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
