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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 5,120 | 5,130 | 4,995 | 4,995 | -155 | -3% | 34,700 |
| 2020/02/20 | 5,170 | 5,180 | 5,120 | 5,150 | +30 | +0.6% | 22,500 |
| 2020/02/19 | 5,190 | 5,190 | 5,110 | 5,120 | -20 | -0.4% | 20,200 |
| 2020/02/18 | 5,170 | 5,210 | 5,090 | 5,140 | -60 | -1.2% | 27,900 |
| 2020/02/17 | 5,190 | 5,240 | 5,140 | 5,200 | -40 | -0.8% | 37,200 |
| 2020/02/14 | 5,180 | 5,250 | 5,140 | 5,240 | +10 | +0.2% | 29,800 |
| 2020/02/13 | 5,300 | 5,300 | 5,180 | 5,230 | -20 | -0.4% | 32,500 |
| 2020/02/12 | 5,280 | 5,300 | 5,220 | 5,250 | +70 | +1.4% | 48,800 |
| 2020/02/10 | 5,100 | 5,310 | 5,100 | 5,180 | +30 | +0.6% | 64,000 |
| 2020/02/07 | 4,980 | 5,220 | 4,975 | 5,150 | +240 | +4.9% | 113,200 |
| 2020/02/06 | 4,845 | 4,960 | 4,845 | 4,910 | +105 | +2.2% | 55,900 |
| 2020/02/05 | 4,845 | 4,845 | 4,770 | 4,805 | +45 | +0.9% | 21,900 |
| 2020/02/04 | 4,690 | 4,765 | 4,665 | 4,760 | +80 | +1.7% | 30,700 |
| 2020/02/03 | 4,650 | 4,735 | 4,615 | 4,680 | -30 | -0.6% | 32,700 |
| 2020/01/31 | 4,680 | 4,735 | 4,645 | 4,710 | +45 | +1% | 28,600 |
| 2020/01/30 | 4,695 | 4,730 | 4,620 | 4,665 | -60 | -1.3% | 44,000 |
| 2020/01/29 | 4,815 | 4,815 | 4,675 | 4,725 | -50 | -1% | 56,500 |
| 2020/01/28 | 4,755 | 4,810 | 4,675 | 4,775 | -30 | -0.6% | 57,600 |
| 2020/01/27 | 4,820 | 4,870 | 4,805 | 4,805 | -115 | -2.3% | 30,800 |
| 2020/01/24 | 4,905 | 4,940 | 4,860 | 4,920 | +20 | +0.4% | 35,300 |
| 2020/01/23 | 4,925 | 4,940 | 4,890 | 4,900 | -25 | -0.5% | 25,700 |
| 2020/01/22 | 4,950 | 4,960 | 4,915 | 4,925 | +5 | +0.1% | 19,300 |
| 2020/01/21 | 4,945 | 4,965 | 4,910 | 4,920 | -25 | -0.5% | 36,800 |
| 2020/01/20 | 4,900 | 4,950 | 4,870 | 4,945 | +60 | +1.2% | 31,700 |
| 2020/01/17 | 4,950 | 4,980 | 4,885 | 4,885 | -25 | -0.5% | 50,700 |
| 2020/01/16 | 4,840 | 4,920 | 4,815 | 4,910 | +45 | +0.9% | 39,400 |
| 2020/01/15 | 4,855 | 4,875 | 4,825 | 4,865 | +10 | +0.2% | 32,800 |
| 2020/01/14 | 4,835 | 4,880 | 4,800 | 4,855 | +20 | +0.4% | 59,900 |
| 2020/01/10 | 4,805 | 4,850 | 4,785 | 4,835 | +30 | +0.6% | 33,800 |
| 2020/01/09 | 4,785 | 4,845 | 4,750 | 4,805 | +90 | +1.9% | 68,700 |
| 2020/01/08 | 4,715 | 4,770 | 4,675 | 4,715 | -55 | -1.2% | 51,700 |
| 2020/01/07 | 4,700 | 4,770 | 4,675 | 4,770 | +70 | +1.5% | 32,300 |
| 2020/01/06 | 4,675 | 4,735 | 4,675 | 4,700 | -45 | -0.9% | 31,900 |
| 2019/12/30 | 4,770 | 4,790 | 4,705 | 4,745 | -25 | -0.5% | 35,200 |
| 2019/12/27 | 4,700 | 4,815 | 4,695 | 4,770 | +105 | +2.3% | 56,100 |
| 2019/12/26 | 4,605 | 4,665 | 4,595 | 4,665 | +30 | +0.6% | 20,600 |
| 2019/12/25 | 4,640 | 4,645 | 4,590 | 4,635 | +30 | +0.7% | 24,100 |
| 2019/12/24 | 4,525 | 4,605 | 4,520 | 4,605 | +85 | +1.9% | 26,800 |
| 2019/12/23 | 4,585 | 4,585 | 4,520 | 4,520 | -70 | -1.5% | 34,700 |
| 2019/12/20 | 4,635 | 4,640 | 4,580 | 4,590 | -55 | -1.2% | 34,600 |
| 2019/12/19 | 4,670 | 4,695 | 4,615 | 4,645 | -10 | -0.2% | 26,700 |
| 2019/12/18 | 4,690 | 4,720 | 4,620 | 4,655 | -30 | -0.6% | 49,400 |
| 2019/12/17 | 4,580 | 4,685 | 4,555 | 4,685 | +160 | +3.5% | 80,600 |
| 2019/12/16 | 4,535 | 4,620 | 4,520 | 4,525 | -5 | -0.1% | 31,100 |
| 2019/12/13 | 4,570 | 4,595 | 4,530 | 4,530 | +10 | +0.2% | 40,400 |
| 2019/12/12 | 4,540 | 4,540 | 4,480 | 4,520 | -10 | -0.2% | 26,100 |
| 2019/12/11 | 4,520 | 4,575 | 4,515 | 4,530 | +25 | +0.6% | 26,900 |
| 2019/12/10 | 4,485 | 4,510 | 4,465 | 4,505 | +20 | +0.4% | 25,200 |
| 2019/12/09 | 4,490 | 4,525 | 4,460 | 4,485 | +25 | +0.6% | 42,000 |
| 2019/12/06 | 4,465 | 4,465 | 4,425 | 4,460 | +30 | +0.7% | 32,200 |
1351～
1400
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
