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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 2022/04/04 | 5,110 | 5,270 | 5,110 | 5,210 | +130 | +2.6% | 111,400 |
| 2022/04/01 | 4,990 | 5,110 | 4,965 | 5,080 | +90 | +1.8% | 88,700 |
| 2022/03/31 | 4,865 | 5,080 | 4,865 | 4,990 | +60 | +1.2% | 173,300 |
| 2022/03/30 | 4,900 | 4,980 | 4,870 | 4,930 | -420 | -7.9% | 229,700 |
| 2022/03/29 | 5,380 | 5,390 | 5,320 | 5,350 | -90 | -1.7% | 185,000 |
| 2022/03/28 | 5,460 | 5,480 | 5,410 | 5,440 | +10 | +0.2% | 86,700 |
| 2022/03/25 | 5,580 | 5,600 | 5,420 | 5,430 | -180 | -3.2% | 170,000 |
| 2022/03/24 | 5,600 | 5,630 | 5,570 | 5,610 | -30 | -0.5% | 56,400 |
| 2022/03/23 | 5,570 | 5,650 | 5,550 | 5,640 | +70 | +1.3% | 100,000 |
| 2022/03/22 | 5,560 | 5,590 | 5,540 | 5,570 | +20 | +0.4% | 68,400 |
| 2022/03/18 | 5,530 | 5,570 | 5,510 | 5,550 | ±0 | ±0% | 54,800 |
| 2022/03/17 | 5,580 | 5,580 | 5,460 | 5,550 | -10 | -0.2% | 80,800 |
| 2022/03/16 | 5,570 | 5,590 | 5,540 | 5,560 | +30 | +0.5% | 47,700 |
| 2022/03/15 | 5,550 | 5,570 | 5,510 | 5,530 | -10 | -0.2% | 53,200 |
| 2022/03/14 | 5,480 | 5,560 | 5,480 | 5,540 | +60 | +1.1% | 59,000 |
801～
850
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
