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 |
|---|---|---|---|---|---|---|---|
| 2019/10/28 | 4,000 | 4,010 | 3,965 | 3,980 | -10 | -0.3% | 51,000 |
| 2019/10/25 | 3,940 | 4,000 | 3,925 | 3,990 | +55 | +1.4% | 45,700 |
| 2019/10/24 | 3,975 | 3,980 | 3,915 | 3,935 | -30 | -0.8% | 40,000 |
| 2019/10/23 | 3,925 | 3,965 | 3,890 | 3,965 | +25 | +0.6% | 47,600 |
| 2019/10/21 | 3,945 | 3,950 | 3,910 | 3,940 | +40 | +1% | 29,900 |
| 2019/10/18 | 3,925 | 3,965 | 3,895 | 3,900 | ±0 | ±0% | 35,200 |
| 2019/10/17 | 3,875 | 3,920 | 3,875 | 3,900 | -20 | -0.5% | 20,600 |
| 2019/10/16 | 3,945 | 3,965 | 3,900 | 3,920 | +25 | +0.6% | 32,100 |
| 2019/10/15 | 3,865 | 3,895 | 3,845 | 3,895 | +50 | +1.3% | 49,400 |
| 2019/10/11 | 3,835 | 3,865 | 3,810 | 3,845 | +30 | +0.8% | 30,800 |
| 2019/10/10 | 3,880 | 3,890 | 3,795 | 3,815 | -40 | -1% | 39,000 |
| 2019/10/09 | 3,870 | 3,895 | 3,815 | 3,855 | -50 | -1.3% | 47,200 |
| 2019/10/08 | 3,835 | 3,915 | 3,835 | 3,905 | +80 | +2.1% | 38,400 |
| 2019/10/07 | 3,870 | 3,885 | 3,800 | 3,825 | -20 | -0.5% | 33,000 |
| 2019/10/04 | 3,825 | 3,885 | 3,815 | 3,845 | +40 | +1.1% | 45,000 |
| 2019/10/03 | 3,810 | 3,820 | 3,765 | 3,805 | -75 | -1.9% | 50,300 |
| 2019/10/02 | 3,880 | 3,900 | 3,850 | 3,880 | -10 | -0.3% | 22,100 |
| 2019/10/01 | 3,850 | 3,945 | 3,850 | 3,890 | +50 | +1.3% | 35,100 |
| 2019/09/30 | 3,990 | 3,990 | 3,835 | 3,840 | -160 | -4% | 62,900 |
| 2019/09/27 | 3,965 | 4,050 | 3,965 | 4,000 | +50 | +1.3% | 64,500 |
| 2019/09/26 | 4,015 | 4,030 | 3,935 | 3,950 | -65 | -1.6% | 57,700 |
| 2019/09/25 | 3,870 | 4,035 | 3,820 | 4,015 | +145 | +3.7% | 86,100 |
| 2019/09/24 | 3,845 | 3,915 | 3,825 | 3,870 | +60 | +1.6% | 50,400 |
| 2019/09/20 | 3,800 | 3,825 | 3,790 | 3,810 | +35 | +0.9% | 35,900 |
| 2019/09/19 | 3,785 | 3,800 | 3,740 | 3,775 | +40 | +1.1% | 31,100 |
| 2019/09/18 | 3,820 | 3,820 | 3,720 | 3,735 | -90 | -2.4% | 41,700 |
| 2019/09/17 | 3,695 | 3,835 | 3,660 | 3,825 | +130 | +3.5% | 73,100 |
| 2019/09/13 | 3,710 | 3,735 | 3,665 | 3,695 | -15 | -0.4% | 51,900 |
| 2019/09/12 | 3,685 | 3,740 | 3,685 | 3,710 | +50 | +1.4% | 43,600 |
| 2019/09/11 | 3,605 | 3,690 | 3,605 | 3,660 | +40 | +1.1% | 44,000 |
| 2019/09/10 | 3,500 | 3,635 | 3,500 | 3,620 | +105 | +3% | 45,000 |
| 2019/09/09 | 3,455 | 3,515 | 3,450 | 3,515 | +60 | +1.7% | 19,800 |
| 2019/09/06 | 3,475 | 3,505 | 3,445 | 3,455 | -10 | -0.3% | 33,500 |
| 2019/09/05 | 3,515 | 3,535 | 3,465 | 3,465 | -10 | -0.3% | 46,000 |
| 2019/09/04 | 3,490 | 3,490 | 3,420 | 3,475 | -15 | -0.4% | 42,900 |
| 2019/09/03 | 3,500 | 3,540 | 3,490 | 3,490 | -20 | -0.6% | 25,300 |
| 2019/09/02 | 3,520 | 3,555 | 3,505 | 3,510 | -40 | -1.1% | 17,500 |
| 2019/08/30 | 3,460 | 3,565 | 3,460 | 3,550 | +90 | +2.6% | 47,700 |
| 2019/08/29 | 3,450 | 3,470 | 3,405 | 3,460 | -5 | -0.1% | 28,500 |
| 2019/08/28 | 3,475 | 3,500 | 3,465 | 3,465 | -5 | -0.1% | 19,300 |
| 2019/08/27 | 3,440 | 3,470 | 3,440 | 3,470 | +45 | +1.3% | 16,500 |
| 2019/08/26 | 3,420 | 3,465 | 3,400 | 3,425 | -25 | -0.7% | 60,500 |
| 2019/08/23 | 3,450 | 3,470 | 3,420 | 3,450 | -5 | -0.1% | 32,800 |
| 2019/08/22 | 3,505 | 3,505 | 3,440 | 3,455 | -45 | -1.3% | 46,000 |
| 2019/08/21 | 3,535 | 3,550 | 3,495 | 3,500 | -45 | -1.3% | 27,300 |
| 2019/08/20 | 3,505 | 3,555 | 3,490 | 3,545 | +45 | +1.3% | 23,600 |
| 2019/08/19 | 3,465 | 3,520 | 3,465 | 3,500 | +35 | +1% | 32,300 |
| 2019/08/16 | 3,480 | 3,485 | 3,425 | 3,465 | ±0 | ±0% | 46,700 |
| 2019/08/15 | 3,430 | 3,475 | 3,405 | 3,465 | -20 | -0.6% | 42,200 |
| 2019/08/14 | 3,555 | 3,560 | 3,470 | 3,485 | -55 | -1.6% | 55,000 |
1351～
1400
件表示中 / 3695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 | 74,800円 | +0.6% | +35.2% | 4.95% | 15.00倍 | 1.37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 |
| 四電工 | 132,000円 | -5.6% | -12.1% | 4.92% | 12.48倍 | 0.96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 |
| テクノ菱和 | 291,100円 | +15.1% | +51.6% | 3.44% | 8.79倍 | 1.24倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 巴コーポ | 142,500円 | +5.0% | +7.4% | 1.68% | 3.63倍 | 0.83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 |
| 世紀東 | 155,000円 | +10.1% | +33.6% | 5.81% | 15.34倍 | 1.42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
