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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 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 |
| 2021/04/06 | 4,600 | 4,600 | 4,505 | 4,540 | -40 | -0.9% | 35,400 |
| 2021/04/05 | 4,585 | 4,605 | 4,505 | 4,580 | +45 | +1% | 60,900 |
| 2021/04/02 | 4,505 | 4,580 | 4,505 | 4,535 | +70 | +1.6% | 66,700 |
| 2021/04/01 | 4,475 | 4,495 | 4,370 | 4,465 | -15 | -0.3% | 94,800 |
| 2021/03/31 | 4,610 | 4,620 | 4,480 | 4,480 | -165 | -3.6% | 81,900 |
| 2021/03/30 | 4,650 | 4,690 | 4,580 | 4,645 | -325 | -6.5% | 171,300 |
| 2021/03/29 | 5,090 | 5,140 | 4,935 | 4,970 | -70 | -1.4% | 237,600 |
| 2021/03/26 | 5,090 | 5,130 | 5,030 | 5,040 | +40 | +0.8% | 107,900 |
| 2021/03/25 | 5,030 | 5,070 | 4,990 | 5,000 | +5 | +0.1% | 56,000 |
| 2021/03/24 | 5,010 | 5,010 | 4,915 | 4,995 | -75 | -1.5% | 96,300 |
| 2021/03/23 | 5,180 | 5,180 | 5,070 | 5,070 | -80 | -1.6% | 66,200 |
| 2021/03/22 | 5,130 | 5,190 | 5,110 | 5,150 | +30 | +0.6% | 60,100 |
| 2021/03/19 | 4,980 | 5,120 | 4,960 | 5,120 | +120 | +2.4% | 85,000 |
| 2021/03/18 | 5,020 | 5,040 | 4,970 | 5,000 | -30 | -0.6% | 58,400 |
| 2021/03/17 | 5,010 | 5,040 | 4,975 | 5,030 | +45 | +0.9% | 45,100 |
| 2021/03/16 | 5,030 | 5,040 | 4,920 | 4,985 | -15 | -0.3% | 84,600 |
| 2021/03/15 | 4,945 | 5,040 | 4,940 | 5,000 | +70 | +1.4% | 83,900 |
| 2021/03/12 | 4,920 | 4,935 | 4,870 | 4,930 | +15 | +0.3% | 60,900 |
| 2021/03/11 | 4,855 | 4,950 | 4,840 | 4,915 | +90 | +1.9% | 83,400 |
| 2021/03/10 | 4,845 | 4,865 | 4,805 | 4,825 | -5 | -0.1% | 38,300 |
| 2021/03/09 | 4,810 | 4,835 | 4,780 | 4,830 | +20 | +0.4% | 48,900 |
| 2021/03/08 | 4,825 | 4,860 | 4,780 | 4,810 | +70 | +1.5% | 72,700 |
| 2021/03/05 | 4,700 | 4,740 | 4,645 | 4,740 | +30 | +0.6% | 37,300 |
1051～
1100
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
