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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 5,340 | 5,390 | 5,320 | 5,390 | +90 | +1.7% | 50,000 |
| 2022/02/25 | 5,330 | 5,350 | 5,290 | 5,300 | -30 | -0.6% | 42,200 |
| 2022/02/24 | 5,300 | 5,370 | 5,280 | 5,330 | +10 | +0.2% | 54,600 |
| 2022/02/22 | 5,300 | 5,340 | 5,300 | 5,320 | ±0 | ±0% | 30,200 |
| 2022/02/21 | 5,320 | 5,350 | 5,300 | 5,320 | -40 | -0.7% | 48,600 |
| 2022/02/18 | 5,320 | 5,380 | 5,310 | 5,360 | -10 | -0.2% | 31,800 |
| 2022/02/17 | 5,390 | 5,390 | 5,340 | 5,370 | +10 | +0.2% | 20,100 |
| 2022/02/16 | 5,400 | 5,410 | 5,360 | 5,360 | +30 | +0.6% | 30,300 |
| 2022/02/15 | 5,430 | 5,440 | 5,300 | 5,330 | -80 | -1.5% | 59,600 |
| 2022/02/14 | 5,310 | 5,430 | 5,310 | 5,410 | +10 | +0.2% | 50,100 |
| 2022/02/10 | 5,370 | 5,400 | 5,300 | 5,400 | -40 | -0.7% | 104,700 |
| 2022/02/09 | 5,400 | 5,460 | 5,400 | 5,440 | +30 | +0.6% | 51,700 |
| 2022/02/08 | 5,420 | 5,440 | 5,390 | 5,410 | ±0 | ±0% | 42,900 |
| 2022/02/07 | 5,400 | 5,430 | 5,370 | 5,410 | -20 | -0.4% | 31,400 |
| 2022/02/04 | 5,410 | 5,430 | 5,400 | 5,430 | +20 | +0.4% | 17,300 |
| 2022/02/03 | 5,430 | 5,440 | 5,400 | 5,410 | -20 | -0.4% | 29,700 |
| 2022/02/02 | 5,380 | 5,470 | 5,380 | 5,430 | +60 | +1.1% | 32,300 |
| 2022/02/01 | 5,410 | 5,460 | 5,370 | 5,370 | -40 | -0.7% | 37,600 |
| 2022/01/31 | 5,350 | 5,420 | 5,320 | 5,410 | +90 | +1.7% | 33,900 |
| 2022/01/28 | 5,280 | 5,330 | 5,270 | 5,320 | +80 | +1.5% | 39,400 |
| 2022/01/27 | 5,300 | 5,310 | 5,210 | 5,240 | -80 | -1.5% | 127,800 |
| 2022/01/26 | 5,360 | 5,360 | 5,310 | 5,320 | -10 | -0.2% | 24,900 |
| 2022/01/25 | 5,360 | 5,360 | 5,270 | 5,330 | -30 | -0.6% | 67,400 |
| 2022/01/24 | 5,330 | 5,380 | 5,270 | 5,360 | -40 | -0.7% | 74,400 |
| 2022/01/21 | 5,290 | 5,400 | 5,270 | 5,400 | +20 | +0.4% | 66,100 |
| 2022/01/20 | 5,450 | 5,470 | 5,320 | 5,380 | -60 | -1.1% | 86,600 |
| 2022/01/19 | 5,400 | 5,500 | 5,400 | 5,440 | -10 | -0.2% | 56,500 |
| 2022/01/18 | 5,530 | 5,540 | 5,430 | 5,450 | -70 | -1.3% | 68,000 |
| 2022/01/17 | 5,590 | 5,610 | 5,500 | 5,520 | -70 | -1.3% | 103,000 |
| 2022/01/14 | 5,550 | 5,590 | 5,510 | 5,590 | +70 | +1.3% | 54,200 |
| 2022/01/13 | 5,550 | 5,570 | 5,500 | 5,520 | -40 | -0.7% | 45,700 |
| 2022/01/12 | 5,540 | 5,560 | 5,500 | 5,560 | +20 | +0.4% | 59,000 |
| 2022/01/11 | 5,500 | 5,540 | 5,470 | 5,540 | +70 | +1.3% | 44,200 |
| 2022/01/07 | 5,500 | 5,500 | 5,450 | 5,470 | -10 | -0.2% | 34,500 |
| 2022/01/06 | 5,480 | 5,530 | 5,440 | 5,480 | -50 | -0.9% | 84,300 |
| 2022/01/05 | 5,500 | 5,550 | 5,480 | 5,530 | +50 | +0.9% | 50,600 |
| 2022/01/04 | 5,490 | 5,520 | 5,440 | 5,480 | -20 | -0.4% | 72,200 |
| 2021/12/30 | 5,450 | 5,510 | 5,430 | 5,500 | +60 | +1.1% | 40,900 |
| 2021/12/29 | 5,390 | 5,470 | 5,390 | 5,440 | +70 | +1.3% | 57,500 |
| 2021/12/28 | 5,350 | 5,400 | 5,340 | 5,370 | +60 | +1.1% | 50,900 |
| 2021/12/27 | 5,310 | 5,350 | 5,280 | 5,310 | +30 | +0.6% | 31,200 |
| 2021/12/24 | 5,310 | 5,320 | 5,270 | 5,280 | -30 | -0.6% | 22,900 |
| 2021/12/23 | 5,250 | 5,310 | 5,240 | 5,310 | +40 | +0.8% | 40,400 |
| 2021/12/22 | 5,280 | 5,300 | 5,250 | 5,270 | +10 | +0.2% | 23,800 |
| 2021/12/21 | 5,310 | 5,320 | 5,260 | 5,260 | ±0 | ±0% | 33,600 |
| 2021/12/20 | 5,320 | 5,330 | 5,240 | 5,260 | -100 | -1.9% | 58,600 |
| 2021/12/17 | 5,350 | 5,390 | 5,340 | 5,360 | -30 | -0.6% | 36,300 |
| 2021/12/16 | 5,290 | 5,390 | 5,290 | 5,390 | +110 | +2.1% | 34,200 |
| 2021/12/15 | 5,310 | 5,350 | 5,280 | 5,280 | -20 | -0.4% | 26,000 |
| 2021/12/14 | 5,310 | 5,350 | 5,300 | 5,300 | -50 | -0.9% | 28,400 |
801～
850
件表示中 / 3714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 | 73,700円 | +2.0% | +4.2% | 5.63% | 12.46倍 | 1.30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 | 128,100円 | -5.6% | -12.1% | 5.07% | 12.11倍 | 0.93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 |
| 第一建設 | 286,500円 | -1.7% | -13.2% | 4.54% | 11.33倍 | 0.71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 | 135,900円 | -7.7% | -21.5% | 1.77% | 23.88倍 | 0.80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 |
| 世紀東 | 142,600円 | +1.2% | -1.5% | 4.91% | 13.39倍 | 1.25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
