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 |
|---|---|---|---|---|---|---|---|
| 2020/05/11 | 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 |
| 2020/03/18 | 3,535 | 3,710 | 3,495 | 3,625 | +140 | +4% | 192,500 |
| 2020/03/17 | 3,520 | 3,585 | 3,385 | 3,485 | -155 | -4.3% | 319,200 |
| 2020/03/16 | 3,695 | 3,740 | 3,515 | 3,640 | +155 | +4.4% | 249,300 |
| 2020/03/13 | 3,400 | 3,575 | 3,315 | 3,485 | -265 | -7.1% | 177,800 |
| 2020/03/12 | 3,845 | 3,910 | 3,680 | 3,750 | -235 | -5.9% | 161,800 |
| 2020/03/11 | 4,170 | 4,170 | 3,975 | 3,985 | -150 | -3.6% | 107,800 |
| 2020/03/10 | 3,940 | 4,165 | 3,850 | 4,135 | +100 | +2.5% | 149,500 |
| 2020/03/09 | 4,205 | 4,290 | 3,985 | 4,035 | -320 | -7.3% | 126,500 |
| 2020/03/06 | 4,490 | 4,490 | 4,325 | 4,355 | -185 | -4.1% | 66,900 |
| 2020/03/05 | 4,565 | 4,620 | 4,520 | 4,540 | +55 | +1.2% | 68,900 |
| 2020/03/04 | 4,500 | 4,555 | 4,420 | 4,485 | -55 | -1.2% | 49,600 |
| 2020/03/03 | 4,705 | 4,780 | 4,540 | 4,540 | -95 | -2% | 78,600 |
| 2020/03/02 | 4,385 | 4,730 | 4,350 | 4,635 | +185 | +4.2% | 82,300 |
| 2020/02/28 | 4,550 | 4,645 | 4,380 | 4,450 | -290 | -6.1% | 139,500 |
| 2020/02/27 | 4,845 | 4,850 | 4,715 | 4,740 | -120 | -2.5% | 65,900 |
| 2020/02/26 | 4,755 | 4,865 | 4,755 | 4,860 | +65 | +1.4% | 54,000 |
| 2020/02/25 | 4,800 | 4,895 | 4,785 | 4,795 | -200 | -4% | 68,800 |
1301～
1350
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 | 85,500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 | 162,100円 | -10.7% | -24.7% | 4.01% | 12.86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 | 573,000円 | +16.4% | +5.2% | 2.29% | 19.68倍 | 1.51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 | 326,500円 | -1.7% | -13.2% | 3.98% | 12.82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
