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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 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 |
| 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 |
1451～
1500
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
