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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 4,210 | 4,245 | 4,135 | 4,235 | +95 | +2.3% | 47,900 |
| 2020/07/17 | 4,180 | 4,235 | 4,115 | 4,140 | +10 | +0.2% | 30,400 |
| 2020/07/16 | 4,150 | 4,235 | 4,120 | 4,130 | -20 | -0.5% | 22,800 |
| 2020/07/15 | 4,165 | 4,165 | 4,095 | 4,150 | +25 | +0.6% | 19,700 |
| 2020/07/14 | 4,100 | 4,130 | 4,070 | 4,125 | +20 | +0.5% | 20,200 |
| 2020/07/13 | 4,090 | 4,150 | 4,085 | 4,105 | +50 | +1.2% | 33,000 |
| 2020/07/10 | 4,080 | 4,080 | 4,045 | 4,055 | -40 | -1% | 26,800 |
| 2020/07/09 | 4,105 | 4,130 | 4,065 | 4,095 | +5 | +0.1% | 23,000 |
| 2020/07/08 | 4,095 | 4,165 | 4,070 | 4,090 | -30 | -0.7% | 20,900 |
| 2020/07/07 | 4,090 | 4,135 | 4,060 | 4,120 | +50 | +1.2% | 29,200 |
| 2020/07/06 | 4,020 | 4,080 | 4,010 | 4,070 | +50 | +1.2% | 10,100 |
| 2020/07/03 | 4,000 | 4,040 | 3,995 | 4,020 | +15 | +0.4% | 15,800 |
| 2020/07/02 | 4,115 | 4,115 | 4,000 | 4,005 | -120 | -2.9% | 41,100 |
| 2020/07/01 | 4,110 | 4,175 | 4,085 | 4,125 | -10 | -0.2% | 36,100 |
| 2020/06/30 | 4,200 | 4,200 | 4,115 | 4,135 | +15 | +0.4% | 23,700 |
| 2020/06/29 | 4,220 | 4,225 | 4,110 | 4,120 | -130 | -3.1% | 30,100 |
| 2020/06/26 | 4,255 | 4,310 | 4,230 | 4,250 | +90 | +2.2% | 42,000 |
| 2020/06/25 | 4,225 | 4,225 | 4,130 | 4,160 | -55 | -1.3% | 34,600 |
| 2020/06/24 | 4,270 | 4,290 | 4,215 | 4,215 | -85 | -2% | 20,700 |
| 2020/06/23 | 4,275 | 4,325 | 4,225 | 4,300 | +75 | +1.8% | 29,200 |
| 2020/06/22 | 4,260 | 4,260 | 4,215 | 4,225 | -25 | -0.6% | 17,000 |
| 2020/06/19 | 4,210 | 4,280 | 4,160 | 4,250 | +40 | +1% | 38,700 |
| 2020/06/18 | 4,205 | 4,225 | 4,140 | 4,210 | ±0 | ±0% | 25,700 |
| 2020/06/17 | 4,295 | 4,305 | 4,210 | 4,210 | -25 | -0.6% | 16,700 |
| 2020/06/16 | 4,215 | 4,275 | 4,210 | 4,235 | +70 | +1.7% | 31,000 |
| 2020/06/15 | 4,230 | 4,270 | 4,155 | 4,165 | -55 | -1.3% | 38,700 |
| 2020/06/12 | 4,150 | 4,235 | 4,100 | 4,220 | -80 | -1.9% | 51,200 |
| 2020/06/11 | 4,395 | 4,470 | 4,300 | 4,300 | -100 | -2.3% | 39,100 |
| 2020/06/10 | 4,365 | 4,400 | 4,315 | 4,400 | +20 | +0.5% | 29,100 |
| 2020/06/09 | 4,340 | 4,385 | 4,305 | 4,380 | +25 | +0.6% | 34,800 |
| 2020/06/08 | 4,350 | 4,385 | 4,285 | 4,355 | +55 | +1.3% | 48,700 |
| 2020/06/05 | 4,270 | 4,320 | 4,225 | 4,300 | +55 | +1.3% | 40,000 |
| 2020/06/04 | 4,250 | 4,290 | 4,195 | 4,245 | -35 | -0.8% | 47,800 |
| 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 |
1251～
1300
件表示中 / 3772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 | 85,200円 | +2.0% | +4.2% | 4.87% | 14.39倍 | 1.50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 | 161,400円 | -10.7% | -24.7% | 4.03% | 12.80倍 | 2.05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 | 575,000円 | +16.4% | +5.2% | 2.28% | 19.75倍 | 1.52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 | 327,000円 | -1.7% | -13.2% | 3.98% | 12.84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 | 137,500円 | -5.6% | -12.1% | 4.73% | 13.02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
