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 |
|---|---|---|---|---|---|---|---|
| 2021/12/24 | 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 |
| 2021/11/04 | 4,660 | 4,705 | 4,585 | 4,585 | -70 | -1.5% | 42,900 |
| 2021/11/02 | 4,615 | 4,655 | 4,595 | 4,655 | +25 | +0.5% | 15,800 |
| 2021/11/01 | 4,570 | 4,630 | 4,560 | 4,630 | +75 | +1.6% | 21,900 |
| 2021/10/29 | 4,575 | 4,585 | 4,555 | 4,555 | -30 | -0.7% | 16,000 |
| 2021/10/28 | 4,535 | 4,585 | 4,515 | 4,585 | +50 | +1.1% | 55,600 |
| 2021/10/27 | 4,545 | 4,555 | 4,530 | 4,535 | -10 | -0.2% | 8,600 |
| 2021/10/26 | 4,565 | 4,575 | 4,540 | 4,545 | ±0 | ±0% | 12,400 |
| 2021/10/25 | 4,530 | 4,565 | 4,530 | 4,545 | -5 | -0.1% | 6,900 |
| 2021/10/22 | 4,525 | 4,560 | 4,505 | 4,550 | +15 | +0.3% | 14,000 |
| 2021/10/21 | 4,550 | 4,575 | 4,535 | 4,535 | -25 | -0.5% | 17,800 |
| 2021/10/20 | 4,585 | 4,585 | 4,555 | 4,560 | -15 | -0.3% | 8,400 |
| 2021/10/19 | 4,545 | 4,575 | 4,545 | 4,575 | +20 | +0.4% | 10,600 |
| 2021/10/18 | 4,565 | 4,570 | 4,540 | 4,555 | -10 | -0.2% | 12,800 |
| 2021/10/15 | 4,550 | 4,580 | 4,550 | 4,565 | +20 | +0.4% | 11,500 |
| 2021/10/14 | 4,560 | 4,560 | 4,510 | 4,545 | -30 | -0.7% | 18,400 |
901～
950
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
