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 |
|---|---|---|---|---|---|---|---|
| 2019/12/05 | 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 |
| 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 |
1401～
1450
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
