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 |
|---|---|---|---|---|---|---|---|
| 2019/12/30 | 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 |
| 2019/12/05 | 4,460 | 4,475 | 4,420 | 4,430 | -10 | -0.2% | 22,200 |
| 2019/12/04 | 4,355 | 4,440 | 4,310 | 4,440 | +85 | +2% | 33,500 |
| 2019/12/03 | 4,330 | 4,380 | 4,310 | 4,355 | -20 | -0.5% | 26,500 |
| 2019/12/02 | 4,350 | 4,385 | 4,335 | 4,375 | +25 | +0.6% | 24,700 |
| 2019/11/29 | 4,355 | 4,365 | 4,320 | 4,350 | -5 | -0.1% | 22,600 |
| 2019/11/28 | 4,450 | 4,450 | 4,355 | 4,355 | -60 | -1.4% | 29,400 |
| 2019/11/27 | 4,455 | 4,465 | 4,375 | 4,415 | +30 | +0.7% | 30,500 |
| 2019/11/26 | 4,485 | 4,500 | 4,380 | 4,385 | -35 | -0.8% | 29,400 |
| 2019/11/25 | 4,430 | 4,435 | 4,405 | 4,420 | -5 | -0.1% | 18,900 |
| 2019/11/22 | 4,365 | 4,475 | 4,360 | 4,425 | +20 | +0.5% | 32,200 |
| 2019/11/21 | 4,355 | 4,415 | 4,305 | 4,405 | +30 | +0.7% | 49,600 |
| 2019/11/20 | 4,400 | 4,415 | 4,350 | 4,375 | -70 | -1.6% | 33,000 |
| 2019/11/19 | 4,415 | 4,450 | 4,390 | 4,445 | -10 | -0.2% | 33,700 |
| 2019/11/18 | 4,535 | 4,535 | 4,435 | 4,455 | -80 | -1.8% | 60,300 |
| 2019/11/15 | 4,525 | 4,570 | 4,480 | 4,535 | +50 | +1.1% | 56,200 |
| 2019/11/14 | 4,550 | 4,585 | 4,450 | 4,485 | -20 | -0.4% | 75,800 |
| 2019/11/13 | 4,495 | 4,555 | 4,475 | 4,505 | +25 | +0.6% | 70,600 |
| 2019/11/12 | 4,430 | 4,495 | 4,390 | 4,480 | +30 | +0.7% | 65,400 |
| 2019/11/11 | 4,255 | 4,485 | 4,250 | 4,450 | +260 | +6.2% | 177,300 |
| 2019/11/08 | 4,230 | 4,260 | 4,190 | 4,190 | -15 | -0.4% | 53,800 |
| 2019/11/07 | 4,240 | 4,240 | 4,165 | 4,205 | -40 | -0.9% | 35,600 |
| 2019/11/06 | 4,375 | 4,380 | 4,195 | 4,245 | -60 | -1.4% | 82,400 |
| 2019/11/05 | 4,060 | 4,345 | 4,045 | 4,305 | +260 | +6.4% | 133,400 |
| 2019/11/01 | 4,035 | 4,060 | 3,995 | 4,045 | -30 | -0.7% | 33,600 |
| 2019/10/31 | 4,085 | 4,085 | 4,025 | 4,075 | -10 | -0.2% | 41,700 |
| 2019/10/30 | 4,035 | 4,100 | 4,020 | 4,085 | +65 | +1.6% | 81,800 |
| 2019/10/29 | 3,980 | 4,060 | 3,975 | 4,020 | +40 | +1% | 53,200 |
| 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 |
1351～
1400
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
