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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 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 |
751～
800
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
