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 |
|---|---|---|---|---|---|---|---|
| 2019/08/13 | 3,580 | 3,600 | 3,530 | 3,540 | -100 | -2.7% | 81,900 |
| 2019/08/09 | 3,560 | 3,680 | 3,515 | 3,640 | +200 | +5.8% | 148,000 |
| 2019/08/08 | 3,400 | 3,470 | 3,400 | 3,440 | +45 | +1.3% | 51,300 |
| 2019/08/07 | 3,405 | 3,425 | 3,380 | 3,395 | -40 | -1.2% | 45,200 |
| 2019/08/06 | 3,400 | 3,455 | 3,375 | 3,435 | +5 | +0.1% | 47,900 |
| 2019/08/05 | 3,455 | 3,455 | 3,405 | 3,430 | -25 | -0.7% | 66,100 |
| 2019/08/02 | 3,470 | 3,500 | 3,425 | 3,455 | -25 | -0.7% | 57,500 |
| 2019/08/01 | 3,475 | 3,520 | 3,455 | 3,480 | ±0 | ±0% | 25,700 |
| 2019/07/31 | 3,475 | 3,510 | 3,465 | 3,480 | -10 | -0.3% | 25,500 |
| 2019/07/30 | 3,505 | 3,520 | 3,480 | 3,490 | -20 | -0.6% | 33,100 |
| 2019/07/29 | 3,515 | 3,530 | 3,490 | 3,510 | +5 | +0.1% | 28,600 |
| 2019/07/26 | 3,515 | 3,520 | 3,490 | 3,505 | -30 | -0.8% | 24,500 |
| 2019/07/25 | 3,570 | 3,570 | 3,510 | 3,535 | +10 | +0.3% | 20,700 |
| 2019/07/24 | 3,565 | 3,570 | 3,515 | 3,525 | -35 | -1% | 31,000 |
| 2019/07/23 | 3,525 | 3,575 | 3,525 | 3,560 | +25 | +0.7% | 20,000 |
| 2019/07/22 | 3,565 | 3,600 | 3,525 | 3,535 | -15 | -0.4% | 50,500 |
| 2019/07/19 | 3,495 | 3,565 | 3,470 | 3,550 | +60 | +1.7% | 50,200 |
| 2019/07/18 | 3,550 | 3,555 | 3,490 | 3,490 | -60 | -1.7% | 62,800 |
| 2019/07/17 | 3,575 | 3,585 | 3,530 | 3,550 | -25 | -0.7% | 24,600 |
| 2019/07/16 | 3,565 | 3,595 | 3,520 | 3,575 | ±0 | ±0% | 25,000 |
| 2019/07/12 | 3,580 | 3,655 | 3,565 | 3,575 | +25 | +0.7% | 39,900 |
| 2019/07/11 | 3,565 | 3,580 | 3,530 | 3,550 | +5 | +0.1% | 17,100 |
| 2019/07/10 | 3,585 | 3,590 | 3,545 | 3,545 | -45 | -1.3% | 36,100 |
| 2019/07/09 | 3,625 | 3,655 | 3,585 | 3,590 | -45 | -1.2% | 29,100 |
| 2019/07/08 | 3,685 | 3,725 | 3,620 | 3,635 | -65 | -1.8% | 42,400 |
| 2019/07/05 | 3,735 | 3,740 | 3,650 | 3,700 | -20 | -0.5% | 31,100 |
| 2019/07/04 | 3,655 | 3,770 | 3,655 | 3,720 | +65 | +1.8% | 41,800 |
| 2019/07/03 | 3,660 | 3,675 | 3,625 | 3,655 | +10 | +0.3% | 36,600 |
| 2019/07/02 | 3,560 | 3,680 | 3,560 | 3,645 | +75 | +2.1% | 57,200 |
| 2019/07/01 | 3,530 | 3,580 | 3,515 | 3,570 | +90 | +2.6% | 48,700 |
| 2019/06/28 | 3,460 | 3,515 | 3,460 | 3,480 | -10 | -0.3% | 34,800 |
| 2019/06/27 | 3,395 | 3,490 | 3,395 | 3,490 | +95 | +2.8% | 62,000 |
| 2019/06/26 | 3,420 | 3,430 | 3,380 | 3,395 | -40 | -1.2% | 40,800 |
| 2019/06/25 | 3,435 | 3,455 | 3,410 | 3,435 | -15 | -0.4% | 32,400 |
| 2019/06/24 | 3,410 | 3,460 | 3,405 | 3,450 | +40 | +1.2% | 51,000 |
| 2019/06/21 | 3,445 | 3,480 | 3,405 | 3,410 | -35 | -1% | 65,400 |
| 2019/06/20 | 3,440 | 3,455 | 3,410 | 3,445 | +5 | +0.1% | 47,600 |
| 2019/06/19 | 3,490 | 3,530 | 3,425 | 3,440 | -5 | -0.1% | 56,300 |
| 2019/06/18 | 3,465 | 3,515 | 3,440 | 3,445 | -40 | -1.1% | 45,600 |
| 2019/06/17 | 3,495 | 3,505 | 3,455 | 3,485 | -15 | -0.4% | 40,600 |
| 2019/06/14 | 3,510 | 3,520 | 3,480 | 3,500 | -10 | -0.3% | 66,500 |
| 2019/06/13 | 3,530 | 3,545 | 3,490 | 3,510 | -55 | -1.5% | 48,600 |
| 2019/06/12 | 3,535 | 3,615 | 3,520 | 3,565 | +40 | +1.1% | 60,600 |
| 2019/06/11 | 3,590 | 3,590 | 3,490 | 3,525 | -35 | -1% | 54,000 |
| 2019/06/10 | 3,610 | 3,625 | 3,555 | 3,560 | -40 | -1.1% | 39,000 |
| 2019/06/07 | 3,530 | 3,605 | 3,485 | 3,600 | +75 | +2.1% | 49,800 |
| 2019/06/06 | 3,605 | 3,610 | 3,525 | 3,525 | -80 | -2.2% | 46,900 |
| 2019/06/05 | 3,585 | 3,635 | 3,585 | 3,605 | +40 | +1.1% | 47,100 |
| 2019/06/04 | 3,535 | 3,565 | 3,515 | 3,565 | +30 | +0.8% | 51,700 |
| 2019/06/03 | 3,480 | 3,565 | 3,445 | 3,535 | +20 | +0.6% | 90,800 |
1401～
1450
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
