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 |
---|---|---|---|---|---|---|---|
2020/10/28 | 4,055 | 4,065 | 4,015 | 4,065 | +10 | +0.2% | 12,300 |
2020/10/27 | 4,070 | 4,090 | 4,015 | 4,055 | -40 | -1% | 10,600 |
2020/10/26 | 4,125 | 4,165 | 4,070 | 4,095 | -30 | -0.7% | 17,900 |
2020/10/23 | 4,065 | 4,125 | 4,015 | 4,125 | +100 | +2.5% | 15,200 |
2020/10/22 | 4,100 | 4,100 | 4,005 | 4,025 | -90 | -2.2% | 19,500 |
2020/10/21 | 4,065 | 4,120 | 4,065 | 4,115 | +45 | +1.1% | 17,100 |
2020/10/20 | 4,075 | 4,130 | 4,060 | 4,070 | -5 | -0.1% | 16,600 |
2020/10/19 | 4,050 | 4,105 | 4,030 | 4,075 | +30 | +0.7% | 14,500 |
2020/10/16 | 4,095 | 4,095 | 4,025 | 4,045 | -5 | -0.1% | 11,200 |
2020/10/15 | 4,090 | 4,090 | 4,030 | 4,050 | -40 | -1% | 8,900 |
2020/10/14 | 4,070 | 4,090 | 4,020 | 4,090 | +15 | +0.4% | 19,800 |
2020/10/13 | 4,115 | 4,125 | 4,070 | 4,075 | -30 | -0.7% | 21,800 |
2020/10/12 | 4,210 | 4,210 | 4,090 | 4,105 | -130 | -3.1% | 21,800 |
2020/10/09 | 4,225 | 4,250 | 4,170 | 4,235 | +40 | +1% | 14,700 |
2020/10/08 | 4,160 | 4,215 | 4,145 | 4,195 | +35 | +0.8% | 23,100 |
2020/10/07 | 4,145 | 4,165 | 4,115 | 4,160 | +20 | +0.5% | 10,600 |
2020/10/06 | 4,120 | 4,150 | 4,095 | 4,140 | +25 | +0.6% | 14,400 |
2020/10/05 | 4,035 | 4,115 | 4,035 | 4,115 | +105 | +2.6% | 22,100 |
2020/10/02 | 4,110 | 4,140 | 3,995 | 4,010 | - | - | 37,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 4,255 | 4,255 | 4,105 | 4,105 | -150 | -3.5% | 26,200 |
2020/09/29 | 4,290 | 4,305 | 4,240 | 4,255 | +10 | +0.2% | 23,100 |
2020/09/28 | 4,165 | 4,270 | 4,165 | 4,245 | +85 | +2% | 42,300 |
2020/09/25 | 4,150 | 4,195 | 4,140 | 4,160 | +40 | +1% | 29,600 |
2020/09/24 | 4,200 | 4,215 | 4,100 | 4,120 | -75 | -1.8% | 29,900 |
2020/09/23 | 4,245 | 4,265 | 4,195 | 4,195 | -80 | -1.9% | 24,100 |
2020/09/18 | 4,225 | 4,280 | 4,200 | 4,275 | +25 | +0.6% | 29,900 |
2020/09/17 | 4,275 | 4,300 | 4,205 | 4,250 | +20 | +0.5% | 19,600 |
2020/09/16 | 4,270 | 4,285 | 4,205 | 4,230 | -20 | -0.5% | 16,800 |
2020/09/15 | 4,335 | 4,335 | 4,205 | 4,250 | -70 | -1.6% | 29,900 |
2020/09/14 | 4,290 | 4,335 | 4,275 | 4,320 | +70 | +1.6% | 36,500 |
2020/09/11 | 4,145 | 4,260 | 4,125 | 4,250 | +125 | +3% | 43,700 |
2020/09/10 | 4,175 | 4,175 | 4,085 | 4,125 | -55 | -1.3% | 32,300 |
2020/09/09 | 4,185 | 4,210 | 4,145 | 4,180 | -90 | -2.1% | 29,300 |
2020/09/08 | 4,270 | 4,275 | 4,160 | 4,270 | +5 | +0.1% | 39,100 |
2020/09/07 | 4,325 | 4,330 | 4,245 | 4,265 | -80 | -1.8% | 89,600 |
2020/09/04 | 4,250 | 4,350 | 4,245 | 4,345 | +35 | +0.8% | 22,600 |
2020/09/03 | 4,400 | 4,435 | 4,285 | 4,310 | -95 | -2.2% | 34,800 |
2020/09/02 | 4,445 | 4,445 | 4,345 | 4,405 | ±0 | ±0% | 34,600 |
2020/09/01 | 4,475 | 4,480 | 4,395 | 4,405 | -30 | -0.7% | 42,600 |
2020/08/31 | 4,485 | 4,505 | 4,400 | 4,435 | +20 | +0.5% | 35,400 |
2020/08/28 | 4,440 | 4,600 | 4,390 | 4,415 | ±0 | ±0% | 69,400 |
2020/08/27 | 4,440 | 4,440 | 4,410 | 4,415 | -5 | -0.1% | 20,200 |
2020/08/26 | 4,425 | 4,450 | 4,395 | 4,420 | +5 | +0.1% | 30,300 |
2020/08/25 | 4,290 | 4,415 | 4,275 | 4,415 | +195 | +4.6% | 60,100 |
2020/08/24 | 4,280 | 4,280 | 4,205 | 4,220 | -50 | -1.2% | 24,100 |
2020/08/21 | 4,155 | 4,270 | 4,140 | 4,270 | +125 | +3% | 24,200 |
2020/08/20 | 4,185 | 4,220 | 4,130 | 4,145 | -40 | -1% | 20,600 |
2020/08/19 | 4,225 | 4,225 | 4,170 | 4,185 | -55 | -1.3% | 23,500 |
2020/08/18 | 4,045 | 4,270 | 4,045 | 4,240 | +225 | +5.6% | 52,000 |
1151~
1200
件表示中 / 3739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 | 76,500円 | +2.0% | +4.2% | 5.42% | 12.90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 |
巴コーポ | 156,000円 | -7.7% | -21.5% | 1.54% | 27.41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 |
四電工 | 129,000円 | -5.6% | -12.1% | 5.04% | 12.20倍 | 0.94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 |
若築建 | 442,000円 | +16.4% | +5.2% | 2.96% | 15.18倍 | 1.16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 | 144,200円 | +1.2% | -1.5% | 4.85% | 13.54倍 | 1.27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