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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 4,510 | 4,550 | 4,485 | 4,490 | +20 | +0.4% | 13,600 |
| 2021/08/31 | 4,510 | 4,510 | 4,465 | 4,470 | -5 | -0.1% | 18,900 |
| 2021/08/30 | 4,445 | 4,485 | 4,445 | 4,475 | +35 | +0.8% | 12,000 |
| 2021/08/27 | 4,440 | 4,475 | 4,435 | 4,440 | ±0 | ±0% | 14,300 |
| 2021/08/26 | 4,465 | 4,465 | 4,430 | 4,440 | +10 | +0.2% | 5,300 |
| 2021/08/25 | 4,460 | 4,485 | 4,430 | 4,430 | -25 | -0.6% | 10,600 |
| 2021/08/24 | 4,460 | 4,465 | 4,425 | 4,455 | +30 | +0.7% | 14,900 |
| 2021/08/23 | 4,415 | 4,440 | 4,405 | 4,425 | +55 | +1.3% | 10,000 |
| 2021/08/20 | 4,405 | 4,435 | 4,370 | 4,370 | -35 | -0.8% | 27,700 |
| 2021/08/19 | 4,425 | 4,450 | 4,405 | 4,405 | -15 | -0.3% | 14,900 |
| 2021/08/18 | 4,450 | 4,460 | 4,420 | 4,420 | +10 | +0.2% | 12,900 |
| 2021/08/17 | 4,470 | 4,470 | 4,405 | 4,410 | -55 | -1.2% | 30,700 |
| 2021/08/16 | 4,535 | 4,535 | 4,440 | 4,465 | -50 | -1.1% | 30,500 |
| 2021/08/13 | 4,575 | 4,575 | 4,515 | 4,515 | -20 | -0.4% | 13,900 |
| 2021/08/12 | 4,565 | 4,575 | 4,530 | 4,535 | -25 | -0.5% | 10,100 |
| 2021/08/11 | 4,580 | 4,595 | 4,550 | 4,560 | +10 | +0.2% | 10,700 |
| 2021/08/10 | 4,550 | 4,630 | 4,530 | 4,550 | +10 | +0.2% | 23,400 |
| 2021/08/06 | 4,600 | 4,600 | 4,455 | 4,540 | -130 | -2.8% | 56,300 |
| 2021/08/05 | 4,735 | 4,770 | 4,630 | 4,670 | -75 | -1.6% | 35,800 |
| 2021/08/04 | 4,705 | 4,745 | 4,705 | 4,745 | +10 | +0.2% | 11,400 |
| 2021/08/03 | 4,775 | 4,780 | 4,735 | 4,735 | -30 | -0.6% | 9,400 |
| 2021/08/02 | 4,730 | 4,795 | 4,730 | 4,765 | +60 | +1.3% | 15,800 |
| 2021/07/30 | 4,735 | 4,745 | 4,695 | 4,705 | -60 | -1.3% | 15,900 |
| 2021/07/29 | 4,790 | 4,790 | 4,735 | 4,765 | -30 | -0.6% | 12,000 |
| 2021/07/28 | 4,755 | 4,795 | 4,750 | 4,795 | +25 | +0.5% | 10,100 |
| 2021/07/27 | 4,750 | 4,780 | 4,745 | 4,770 | +25 | +0.5% | 11,900 |
| 2021/07/26 | 4,760 | 4,765 | 4,720 | 4,745 | +10 | +0.2% | 10,300 |
| 2021/07/21 | 4,780 | 4,780 | 4,730 | 4,735 | ±0 | ±0% | 20,600 |
| 2021/07/20 | 4,700 | 4,790 | 4,660 | 4,735 | -5 | -0.1% | 40,400 |
| 2021/07/19 | 4,755 | 4,755 | 4,695 | 4,740 | -15 | -0.3% | 17,800 |
| 2021/07/16 | 4,740 | 4,780 | 4,740 | 4,755 | +10 | +0.2% | 14,300 |
| 2021/07/15 | 4,740 | 4,830 | 4,735 | 4,745 | -5 | -0.1% | 35,000 |
| 2021/07/14 | 4,710 | 4,755 | 4,700 | 4,750 | +35 | +0.7% | 21,200 |
| 2021/07/13 | 4,710 | 4,750 | 4,680 | 4,715 | +30 | +0.6% | 27,200 |
| 2021/07/12 | 4,680 | 4,705 | 4,660 | 4,685 | +65 | +1.4% | 19,800 |
| 2021/07/09 | 4,610 | 4,635 | 4,560 | 4,620 | +15 | +0.3% | 22,000 |
| 2021/07/08 | 4,685 | 4,685 | 4,605 | 4,605 | -80 | -1.7% | 24,200 |
| 2021/07/07 | 4,630 | 4,760 | 4,615 | 4,685 | +45 | +1% | 55,600 |
| 2021/07/06 | 4,580 | 4,655 | 4,580 | 4,640 | +80 | +1.8% | 26,400 |
| 2021/07/05 | 4,535 | 4,570 | 4,525 | 4,560 | +15 | +0.3% | 10,600 |
| 2021/07/02 | 4,510 | 4,545 | 4,500 | 4,545 | +50 | +1.1% | 10,400 |
| 2021/07/01 | 4,520 | 4,535 | 4,490 | 4,495 | -15 | -0.3% | 15,000 |
| 2021/06/30 | 4,550 | 4,550 | 4,485 | 4,510 | -40 | -0.9% | 19,900 |
| 2021/06/29 | 4,540 | 4,555 | 4,515 | 4,550 | ±0 | ±0% | 18,400 |
| 2021/06/28 | 4,525 | 4,560 | 4,525 | 4,550 | +30 | +0.7% | 10,600 |
| 2021/06/25 | 4,520 | 4,530 | 4,495 | 4,520 | +30 | +0.7% | 9,300 |
| 2021/06/24 | 4,500 | 4,540 | 4,485 | 4,490 | -10 | -0.2% | 18,600 |
| 2021/06/23 | 4,525 | 4,525 | 4,485 | 4,500 | -10 | -0.2% | 11,700 |
| 2021/06/22 | 4,500 | 4,525 | 4,490 | 4,510 | +50 | +1.1% | 19,800 |
| 2021/06/21 | 4,445 | 4,470 | 4,415 | 4,460 | -20 | -0.4% | 25,000 |
901～
950
件表示中 / 3695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 | 74,800円 | +0.6% | +35.2% | 4.95% | 15.00倍 | 1.37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 | 132,000円 | -5.6% | -12.1% | 4.92% | 12.48倍 | 0.96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 |
| テクノ菱和 | 291,100円 | +15.1% | +51.6% | 3.44% | 8.79倍 | 1.24倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 巴コーポ | 142,500円 | +5.0% | +7.4% | 1.68% | 3.63倍 | 0.83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 | 155,000円 | +10.1% | +33.6% | 5.81% | 15.34倍 | 1.42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
