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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 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 |
| 2021/12/13 | 5,400 | 5,400 | 5,310 | 5,350 | +10 | +0.2% | 25,600 |
| 2021/12/10 | 5,350 | 5,430 | 5,320 | 5,340 | -20 | -0.4% | 43,300 |
| 2021/12/09 | 5,390 | 5,470 | 5,360 | 5,360 | -10 | -0.2% | 39,900 |
| 2021/12/08 | 5,370 | 5,380 | 5,320 | 5,370 | +10 | +0.2% | 29,500 |
| 2021/12/07 | 5,280 | 5,370 | 5,280 | 5,360 | +70 | +1.3% | 29,100 |
| 2021/12/06 | 5,330 | 5,410 | 5,270 | 5,290 | -40 | -0.8% | 34,600 |
| 2021/12/03 | 5,200 | 5,340 | 5,200 | 5,330 | +150 | +2.9% | 37,800 |
| 2021/12/02 | 5,110 | 5,240 | 5,110 | 5,180 | +40 | +0.8% | 44,400 |
| 2021/12/01 | 5,290 | 5,380 | 5,140 | 5,140 | -120 | -2.3% | 125,800 |
| 2021/11/30 | 5,340 | 5,430 | 5,260 | 5,260 | -110 | -2% | 113,500 |
| 2021/11/29 | 5,350 | 5,440 | 5,330 | 5,370 | -30 | -0.6% | 68,300 |
| 2021/11/26 | 5,430 | 5,450 | 5,310 | 5,400 | -70 | -1.3% | 84,600 |
| 2021/11/25 | 5,480 | 5,530 | 5,440 | 5,470 | -20 | -0.4% | 96,900 |
| 2021/11/24 | 5,440 | 5,520 | 5,430 | 5,490 | -10 | -0.2% | 103,900 |
| 2021/11/22 | 5,500 | 5,560 | 5,330 | 5,500 | -70 | -1.3% | 178,900 |
| 2021/11/19 | 5,630 | 5,630 | 5,530 | 5,570 | +640 | +13% | 662,500 |
| 2021/11/18 | 4,895 | 4,965 | 4,875 | 4,930 | +25 | +0.5% | 56,700 |
| 2021/11/17 | 4,800 | 4,945 | 4,770 | 4,905 | +110 | +2.3% | 62,500 |
| 2021/11/16 | 4,665 | 4,855 | 4,665 | 4,795 | +130 | +2.8% | 61,200 |
| 2021/11/15 | 4,620 | 4,680 | 4,620 | 4,665 | +75 | +1.6% | 18,100 |
| 2021/11/12 | 4,580 | 4,620 | 4,570 | 4,590 | +50 | +1.1% | 13,000 |
| 2021/11/11 | 4,550 | 4,590 | 4,540 | 4,540 | -10 | -0.2% | 12,300 |
| 2021/11/10 | 4,570 | 4,570 | 4,530 | 4,550 | +5 | +0.1% | 19,900 |
| 2021/11/09 | 4,620 | 4,635 | 4,540 | 4,545 | -30 | -0.7% | 34,200 |
| 2021/11/08 | 4,670 | 4,795 | 4,490 | 4,575 | -235 | -4.9% | 216,700 |
| 2021/11/05 | 4,655 | 4,870 | 4,655 | 4,810 | +225 | +4.9% | 146,500 |
851～
900
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
