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 |
|---|---|---|---|---|---|---|---|
| 2020/06/03 | 4,340 | 4,340 | 4,225 | 4,280 | +5 | +0.1% | 36,500 |
| 2020/06/02 | 4,300 | 4,365 | 4,245 | 4,275 | +30 | +0.7% | 38,000 |
| 2020/06/01 | 4,200 | 4,270 | 4,130 | 4,245 | +15 | +0.4% | 32,200 |
| 2020/05/29 | 4,305 | 4,330 | 4,230 | 4,230 | -75 | -1.7% | 44,600 |
| 2020/05/28 | 4,380 | 4,410 | 4,220 | 4,305 | -5 | -0.1% | 96,100 |
| 2020/05/27 | 4,185 | 4,330 | 4,155 | 4,310 | +165 | +4% | 56,700 |
| 2020/05/26 | 4,100 | 4,155 | 4,085 | 4,145 | +70 | +1.7% | 37,600 |
| 2020/05/25 | 4,105 | 4,105 | 4,040 | 4,075 | +35 | +0.9% | 26,400 |
| 2020/05/22 | 4,000 | 4,070 | 4,000 | 4,040 | +40 | +1% | 29,400 |
| 2020/05/21 | 4,000 | 4,055 | 3,960 | 4,000 | +45 | +1.1% | 39,900 |
| 2020/05/20 | 3,840 | 3,980 | 3,825 | 3,955 | +145 | +3.8% | 43,600 |
| 2020/05/19 | 3,860 | 3,895 | 3,800 | 3,810 | +50 | +1.3% | 36,300 |
| 2020/05/18 | 3,705 | 3,765 | 3,695 | 3,760 | +85 | +2.3% | 31,800 |
| 2020/05/15 | 3,425 | 3,705 | 3,425 | 3,675 | +110 | +3.1% | 133,100 |
| 2020/05/14 | 3,550 | 3,660 | 3,530 | 3,565 | -40 | -1.1% | 82,400 |
| 2020/05/13 | 3,520 | 3,635 | 3,520 | 3,605 | +35 | +1% | 49,700 |
| 2020/05/12 | 3,570 | 3,585 | 3,515 | 3,570 | -10 | -0.3% | 39,700 |
| 2020/05/11 | 3,585 | 3,620 | 3,535 | 3,580 | +55 | +1.6% | 90,800 |
| 2020/05/08 | 3,470 | 3,525 | 3,435 | 3,525 | +95 | +2.8% | 51,000 |
| 2020/05/07 | 3,405 | 3,460 | 3,390 | 3,430 | +55 | +1.6% | 39,500 |
| 2020/05/01 | 3,445 | 3,445 | 3,345 | 3,375 | -75 | -2.2% | 57,500 |
| 2020/04/30 | 3,530 | 3,540 | 3,450 | 3,450 | -25 | -0.7% | 51,100 |
| 2020/04/28 | 3,460 | 3,510 | 3,420 | 3,475 | +30 | +0.9% | 54,900 |
| 2020/04/27 | 3,350 | 3,465 | 3,335 | 3,445 | +90 | +2.7% | 77,900 |
| 2020/04/24 | 3,340 | 3,370 | 3,300 | 3,355 | ±0 | ±0% | 47,600 |
| 2020/04/23 | 3,280 | 3,360 | 3,240 | 3,355 | +70 | +2.1% | 47,600 |
| 2020/04/22 | 3,215 | 3,330 | 3,190 | 3,285 | +30 | +0.9% | 75,100 |
| 2020/04/21 | 3,280 | 3,280 | 3,175 | 3,255 | -65 | -2% | 79,600 |
| 2020/04/20 | 3,365 | 3,365 | 3,310 | 3,320 | -45 | -1.3% | 62,800 |
| 2020/04/17 | 3,310 | 3,370 | 3,265 | 3,365 | +20 | +0.6% | 130,000 |
| 2020/04/16 | 3,290 | 3,365 | 3,280 | 3,345 | +30 | +0.9% | 37,100 |
| 2020/04/15 | 3,330 | 3,360 | 3,245 | 3,315 | -55 | -1.6% | 62,700 |
| 2020/04/14 | 3,350 | 3,395 | 3,280 | 3,370 | -5 | -0.1% | 64,400 |
| 2020/04/13 | 3,465 | 3,495 | 3,360 | 3,375 | -75 | -2.2% | 40,600 |
| 2020/04/10 | 3,495 | 3,510 | 3,395 | 3,450 | -45 | -1.3% | 58,000 |
| 2020/04/09 | 3,415 | 3,565 | 3,380 | 3,495 | +150 | +4.5% | 117,700 |
| 2020/04/08 | 3,340 | 3,380 | 3,225 | 3,345 | +25 | +0.8% | 84,900 |
| 2020/04/07 | 3,345 | 3,390 | 3,190 | 3,320 | +115 | +3.6% | 88,700 |
| 2020/04/06 | 3,225 | 3,230 | 3,060 | 3,205 | -55 | -1.7% | 137,000 |
| 2020/04/03 | 3,660 | 3,680 | 3,010 | 3,260 | -370 | -10.2% | 683,000 |
| 2020/04/02 | 3,665 | 3,750 | 3,595 | 3,630 | -80 | -2.2% | 128,200 |
| 2020/04/01 | 3,730 | 3,840 | 3,675 | 3,710 | -65 | -1.7% | 75,100 |
| 2020/03/31 | 3,780 | 3,900 | 3,740 | 3,775 | -15 | -0.4% | 81,500 |
| 2020/03/30 | 3,785 | 3,915 | 3,700 | 3,790 | -415 | -9.9% | 124,000 |
| 2020/03/27 | 4,290 | 4,300 | 4,080 | 4,205 | ±0 | ±0% | 176,800 |
| 2020/03/26 | 4,205 | 4,265 | 4,125 | 4,205 | -90 | -2.1% | 96,300 |
| 2020/03/25 | 4,215 | 4,295 | 4,125 | 4,295 | +220 | +5.4% | 96,900 |
| 2020/03/24 | 4,040 | 4,140 | 4,005 | 4,075 | +195 | +5% | 105,100 |
| 2020/03/23 | 3,600 | 3,890 | 3,565 | 3,880 | +265 | +7.3% | 142,900 |
| 2020/03/19 | 3,705 | 3,720 | 3,460 | 3,615 | -10 | -0.3% | 218,200 |
1251～
1300
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
