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 |
|---|---|---|---|---|---|---|---|
| 2021/01/21 | 4,180 | 4,270 | 4,170 | 4,255 | +75 | +1.8% | 55,300 |
| 2021/01/20 | 4,185 | 4,185 | 4,155 | 4,180 | +25 | +0.6% | 19,900 |
| 2021/01/19 | 4,180 | 4,200 | 4,150 | 4,155 | ±0 | ±0% | 35,400 |
| 2021/01/18 | 4,155 | 4,190 | 4,125 | 4,155 | ±0 | ±0% | 22,100 |
| 2021/01/15 | 4,185 | 4,185 | 4,120 | 4,155 | -25 | -0.6% | 27,200 |
| 2021/01/14 | 4,170 | 4,190 | 4,150 | 4,180 | +25 | +0.6% | 43,100 |
| 2021/01/13 | 4,155 | 4,165 | 4,125 | 4,155 | +5 | +0.1% | 25,600 |
| 2021/01/12 | 4,140 | 4,180 | 4,120 | 4,150 | +35 | +0.9% | 47,600 |
| 2021/01/08 | 4,105 | 4,135 | 4,080 | 4,115 | +65 | +1.6% | 51,500 |
| 2021/01/07 | 4,040 | 4,110 | 4,030 | 4,050 | +25 | +0.6% | 46,800 |
| 2021/01/06 | 4,005 | 4,045 | 4,005 | 4,025 | +30 | +0.8% | 45,500 |
| 2021/01/05 | 3,930 | 4,005 | 3,930 | 3,995 | ±0 | ±0% | 27,200 |
| 2021/01/04 | 4,015 | 4,015 | 3,930 | 3,995 | +15 | +0.4% | 50,300 |
| 2020/12/30 | 3,965 | 4,005 | 3,945 | 3,980 | +15 | +0.4% | 26,100 |
| 2020/12/29 | 3,965 | 3,980 | 3,930 | 3,965 | ±0 | ±0% | 45,900 |
| 2020/12/28 | 3,925 | 3,965 | 3,920 | 3,965 | +50 | +1.3% | 51,000 |
| 2020/12/25 | 3,885 | 3,915 | 3,880 | 3,915 | +55 | +1.4% | 23,100 |
| 2020/12/24 | 3,855 | 3,895 | 3,850 | 3,860 | -20 | -0.5% | 60,800 |
| 2020/12/23 | 3,895 | 3,930 | 3,855 | 3,880 | +5 | +0.1% | 34,800 |
| 2020/12/22 | 3,935 | 3,935 | 3,860 | 3,875 | -60 | -1.5% | 55,000 |
| 2020/12/21 | 3,945 | 3,955 | 3,915 | 3,935 | -15 | -0.4% | 28,200 |
| 2020/12/18 | 3,940 | 3,950 | 3,920 | 3,950 | +45 | +1.2% | 25,900 |
| 2020/12/17 | 3,955 | 3,960 | 3,900 | 3,905 | -50 | -1.3% | 46,400 |
| 2020/12/16 | 3,990 | 3,990 | 3,950 | 3,955 | -15 | -0.4% | 27,200 |
| 2020/12/15 | 3,965 | 3,995 | 3,965 | 3,970 | +5 | +0.1% | 23,900 |
| 2020/12/14 | 3,970 | 4,005 | 3,950 | 3,965 | ±0 | ±0% | 40,200 |
| 2020/12/11 | 3,935 | 3,965 | 3,880 | 3,965 | +5 | +0.1% | 76,000 |
| 2020/12/10 | 4,000 | 4,010 | 3,950 | 3,960 | -50 | -1.2% | 41,100 |
| 2020/12/09 | 3,985 | 4,020 | 3,975 | 4,010 | +25 | +0.6% | 48,800 |
| 2020/12/08 | 3,960 | 3,990 | 3,960 | 3,985 | -5 | -0.1% | 22,800 |
| 2020/12/07 | 4,010 | 4,010 | 3,960 | 3,990 | -10 | -0.3% | 57,600 |
| 2020/12/04 | 4,045 | 4,055 | 3,980 | 4,000 | -45 | -1.1% | 27,500 |
| 2020/12/03 | 3,990 | 4,055 | 3,970 | 4,045 | +30 | +0.7% | 34,500 |
| 2020/12/02 | 3,985 | 4,045 | 3,970 | 4,015 | +30 | +0.8% | 42,600 |
| 2020/12/01 | 3,970 | 4,000 | 3,935 | 3,985 | +10 | +0.3% | 43,700 |
| 2020/11/30 | 4,065 | 4,065 | 3,975 | 3,975 | -90 | -2.2% | 57,900 |
| 2020/11/27 | 4,070 | 4,070 | 4,025 | 4,065 | +45 | +1.1% | 32,100 |
| 2020/11/26 | 3,985 | 4,035 | 3,980 | 4,020 | +20 | +0.5% | 31,200 |
| 2020/11/25 | 4,170 | 4,170 | 4,000 | 4,000 | -120 | -2.9% | 49,600 |
| 2020/11/24 | 4,090 | 4,135 | 4,075 | 4,120 | +95 | +2.4% | 29,200 |
| 2020/11/20 | 4,005 | 4,060 | 4,000 | 4,025 | +25 | +0.6% | 22,300 |
| 2020/11/19 | 3,995 | 4,040 | 3,980 | 4,000 | +5 | +0.1% | 47,200 |
| 2020/11/18 | 4,050 | 4,055 | 3,995 | 3,995 | -60 | -1.5% | 87,300 |
| 2020/11/17 | 4,150 | 4,150 | 4,055 | 4,055 | -70 | -1.7% | 27,300 |
| 2020/11/16 | 4,135 | 4,145 | 4,065 | 4,125 | +55 | +1.4% | 32,100 |
| 2020/11/13 | 4,140 | 4,140 | 4,060 | 4,070 | -70 | -1.7% | 29,700 |
| 2020/11/12 | 4,180 | 4,180 | 4,090 | 4,140 | -70 | -1.7% | 58,300 |
| 2020/11/11 | 4,195 | 4,230 | 4,150 | 4,210 | +85 | +2.1% | 39,800 |
| 2020/11/10 | 4,155 | 4,225 | 4,080 | 4,125 | -30 | -0.7% | 55,700 |
| 2020/11/09 | 4,205 | 4,205 | 4,045 | 4,155 | -45 | -1.1% | 62,500 |
1051～
1100
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
