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 |
|---|---|---|---|---|---|---|---|
| 2021/06/21 | 4,445 | 4,470 | 4,415 | 4,460 | -20 | -0.4% | 25,000 |
| 2021/06/18 | 4,520 | 4,520 | 4,465 | 4,480 | -25 | -0.6% | 24,900 |
| 2021/06/17 | 4,515 | 4,515 | 4,490 | 4,505 | -10 | -0.2% | 14,100 |
| 2021/06/16 | 4,535 | 4,535 | 4,500 | 4,515 | +5 | +0.1% | 13,500 |
| 2021/06/15 | 4,535 | 4,540 | 4,510 | 4,510 | -25 | -0.6% | 22,800 |
| 2021/06/14 | 4,580 | 4,600 | 4,525 | 4,535 | -20 | -0.4% | 17,800 |
| 2021/06/11 | 4,605 | 4,605 | 4,545 | 4,555 | -55 | -1.2% | 27,600 |
| 2021/06/10 | 4,620 | 4,625 | 4,585 | 4,610 | -5 | -0.1% | 9,100 |
| 2021/06/09 | 4,595 | 4,635 | 4,580 | 4,615 | +15 | +0.3% | 18,400 |
| 2021/06/08 | 4,540 | 4,610 | 4,535 | 4,600 | +55 | +1.2% | 14,400 |
| 2021/06/07 | 4,575 | 4,580 | 4,520 | 4,545 | -10 | -0.2% | 27,000 |
| 2021/06/04 | 4,535 | 4,575 | 4,530 | 4,555 | -10 | -0.2% | 14,000 |
| 2021/06/03 | 4,525 | 4,565 | 4,495 | 4,565 | +40 | +0.9% | 30,000 |
| 2021/06/02 | 4,525 | 4,580 | 4,505 | 4,525 | -5 | -0.1% | 43,100 |
| 2021/06/01 | 4,530 | 4,535 | 4,465 | 4,530 | +45 | +1% | 25,300 |
| 2021/05/31 | 4,540 | 4,540 | 4,475 | 4,485 | -55 | -1.2% | 31,300 |
| 2021/05/28 | 4,560 | 4,570 | 4,525 | 4,540 | +35 | +0.8% | 21,200 |
| 2021/05/27 | 4,550 | 4,580 | 4,505 | 4,505 | -60 | -1.3% | 17,800 |
| 2021/05/26 | 4,565 | 4,590 | 4,545 | 4,565 | -5 | -0.1% | 13,100 |
| 2021/05/25 | 4,605 | 4,610 | 4,550 | 4,570 | -5 | -0.1% | 19,500 |
| 2021/05/24 | 4,580 | 4,625 | 4,570 | 4,575 | +5 | +0.1% | 13,500 |
| 2021/05/21 | 4,650 | 4,650 | 4,570 | 4,570 | -30 | -0.7% | 23,800 |
| 2021/05/20 | 4,525 | 4,625 | 4,505 | 4,600 | +115 | +2.6% | 36,800 |
| 2021/05/19 | 4,535 | 4,550 | 4,465 | 4,485 | -60 | -1.3% | 17,300 |
| 2021/05/18 | 4,500 | 4,565 | 4,495 | 4,545 | +90 | +2% | 37,300 |
| 2021/05/17 | 4,480 | 4,535 | 4,420 | 4,455 | +45 | +1% | 47,500 |
| 2021/05/14 | 4,375 | 4,445 | 4,375 | 4,410 | +55 | +1.3% | 17,100 |
| 2021/05/13 | 4,405 | 4,450 | 4,350 | 4,355 | -115 | -2.6% | 30,700 |
| 2021/05/12 | 4,495 | 4,495 | 4,420 | 4,470 | -30 | -0.7% | 31,100 |
| 2021/05/11 | 4,535 | 4,610 | 4,495 | 4,500 | -35 | -0.8% | 38,900 |
| 2021/05/10 | 4,535 | 4,575 | 4,525 | 4,535 | -10 | -0.2% | 16,100 |
| 2021/05/07 | 4,520 | 4,570 | 4,505 | 4,545 | +25 | +0.6% | 9,800 |
| 2021/05/06 | 4,490 | 4,565 | 4,475 | 4,520 | +75 | +1.7% | 14,600 |
| 2021/04/30 | 4,515 | 4,545 | 4,445 | 4,445 | -70 | -1.6% | 17,500 |
| 2021/04/28 | 4,440 | 4,530 | 4,410 | 4,515 | +70 | +1.6% | 40,500 |
| 2021/04/27 | 4,485 | 4,495 | 4,445 | 4,445 | -30 | -0.7% | 15,700 |
| 2021/04/26 | 4,520 | 4,530 | 4,475 | 4,475 | -45 | -1% | 16,300 |
| 2021/04/23 | 4,530 | 4,570 | 4,515 | 4,520 | -30 | -0.7% | 13,200 |
| 2021/04/22 | 4,595 | 4,595 | 4,530 | 4,550 | +10 | +0.2% | 17,400 |
| 2021/04/21 | 4,570 | 4,570 | 4,515 | 4,540 | -60 | -1.3% | 28,000 |
| 2021/04/20 | 4,655 | 4,665 | 4,600 | 4,600 | -70 | -1.5% | 19,300 |
| 2021/04/19 | 4,655 | 4,735 | 4,655 | 4,670 | -55 | -1.2% | 31,300 |
| 2021/04/16 | 4,690 | 4,725 | 4,675 | 4,725 | +25 | +0.5% | 22,600 |
| 2021/04/15 | 4,700 | 4,715 | 4,670 | 4,700 | +25 | +0.5% | 14,900 |
| 2021/04/14 | 4,710 | 4,710 | 4,630 | 4,675 | -30 | -0.6% | 28,000 |
| 2021/04/13 | 4,700 | 4,735 | 4,690 | 4,705 | ±0 | ±0% | 29,800 |
| 2021/04/12 | 4,610 | 4,740 | 4,595 | 4,705 | +110 | +2.4% | 63,900 |
| 2021/04/09 | 4,570 | 4,625 | 4,565 | 4,595 | +15 | +0.3% | 30,300 |
| 2021/04/08 | 4,590 | 4,625 | 4,570 | 4,580 | -40 | -0.9% | 36,300 |
| 2021/04/07 | 4,515 | 4,630 | 4,500 | 4,620 | +80 | +1.8% | 33,800 |
951～
1000
件表示中 / 3696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 | 131,500円 | -5.6% | -12.1% | 4.94% | 12.43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 | 287,000円 | +15.1% | +51.6% | 3.48% | 8.66倍 | 1.22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 |
| 世紀東 | 155,200円 | +10.1% | +33.6% | 5.80% | 15.36倍 | 1.43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 |
| 巴コーポ | 142,400円 | +5.0% | +7.4% | 1.69% | 3.62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 |
市場注目の銘柄
チャート関連のコラム
