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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 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 |
| 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 |
1101～
1150
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
