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 |
|---|---|---|---|---|---|---|---|
| 2021/03/25 | 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 |
| 2021/03/04 | 4,665 | 4,715 | 4,645 | 4,710 | +35 | +0.7% | 47,900 |
| 2021/03/03 | 4,680 | 4,715 | 4,640 | 4,675 | +50 | +1.1% | 50,100 |
| 2021/03/02 | 4,705 | 4,720 | 4,605 | 4,625 | -75 | -1.6% | 45,400 |
| 2021/03/01 | 4,610 | 4,710 | 4,565 | 4,700 | +120 | +2.6% | 50,700 |
| 2021/02/26 | 4,665 | 4,680 | 4,580 | 4,580 | -105 | -2.2% | 70,800 |
| 2021/02/25 | 4,615 | 4,695 | 4,585 | 4,685 | +120 | +2.6% | 44,200 |
| 2021/02/24 | 4,530 | 4,590 | 4,530 | 4,565 | +35 | +0.8% | 38,800 |
| 2021/02/22 | 4,530 | 4,590 | 4,520 | 4,530 | +10 | +0.2% | 46,700 |
| 2021/02/19 | 4,560 | 4,565 | 4,465 | 4,520 | -25 | -0.6% | 38,900 |
| 2021/02/18 | 4,700 | 4,725 | 4,545 | 4,545 | -140 | -3% | 76,200 |
| 2021/02/17 | 4,690 | 4,765 | 4,680 | 4,685 | -50 | -1.1% | 35,400 |
| 2021/02/16 | 4,760 | 4,775 | 4,660 | 4,735 | -25 | -0.5% | 90,700 |
| 2021/02/15 | 4,755 | 4,780 | 4,710 | 4,760 | +65 | +1.4% | 42,900 |
| 2021/02/12 | 4,590 | 4,715 | 4,585 | 4,695 | +120 | +2.6% | 75,800 |
| 2021/02/10 | 4,500 | 4,720 | 4,365 | 4,575 | +40 | +0.9% | 137,600 |
| 2021/02/09 | 4,560 | 4,575 | 4,475 | 4,535 | -25 | -0.5% | 38,800 |
| 2021/02/08 | 4,530 | 4,560 | 4,505 | 4,560 | +35 | +0.8% | 73,000 |
| 2021/02/05 | 4,455 | 4,530 | 4,405 | 4,525 | +85 | +1.9% | 48,500 |
| 2021/02/04 | 4,410 | 4,450 | 4,385 | 4,440 | +60 | +1.4% | 39,200 |
| 2021/02/03 | 4,350 | 4,395 | 4,340 | 4,380 | +50 | +1.2% | 30,700 |
| 2021/02/02 | 4,250 | 4,345 | 4,225 | 4,330 | +80 | +1.9% | 37,000 |
| 2021/02/01 | 4,230 | 4,285 | 4,220 | 4,250 | +15 | +0.4% | 30,100 |
| 2021/01/29 | 4,290 | 4,320 | 4,230 | 4,235 | -60 | -1.4% | 49,600 |
| 2021/01/28 | 4,230 | 4,315 | 4,220 | 4,295 | +35 | +0.8% | 72,800 |
| 2021/01/27 | 4,250 | 4,280 | 4,240 | 4,260 | +15 | +0.4% | 25,600 |
| 2021/01/26 | 4,205 | 4,250 | 4,205 | 4,245 | +35 | +0.8% | 19,400 |
| 2021/01/25 | 4,275 | 4,275 | 4,195 | 4,210 | -30 | -0.7% | 31,200 |
| 2021/01/22 | 4,240 | 4,290 | 4,235 | 4,240 | -15 | -0.4% | 45,400 |
| 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 |
1051～
1100
件表示中 / 3738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 | 76,600円 | +2.0% | +4.2% | 5.42% | 12.92倍 | 1.35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 |
| 第一建設 | 301,500円 | -1.7% | -13.2% | 4.31% | 11.83倍 | 0.74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 |
| 巴コーポ | 155,300円 | -7.7% | -21.5% | 1.55% | 27.28倍 | 0.92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 |
| 若築建 | 449,500円 | +16.4% | +5.2% | 2.91% | 15.44倍 | 1.18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 |
| 世紀東 | 144,000円 | +1.2% | -1.5% | 4.86% | 13.52倍 | 1.26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
