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 |
---|---|---|---|---|---|---|---|
2019/05/23 | 3,810 | 3,870 | 3,760 | 3,805 | +10 | +0.3% | 162,300 |
2019/05/22 | 3,705 | 3,820 | 3,640 | 3,795 | +100 | +2.7% | 352,100 |
2019/05/21 | 3,410 | 3,745 | 3,395 | 3,695 | +275 | +8% | 459,800 |
2019/05/20 | 3,375 | 3,455 | 3,320 | 3,420 | +5 | +0.1% | 155,900 |
2019/05/17 | 3,435 | 3,450 | 3,385 | 3,415 | -45 | -1.3% | 119,400 |
2019/05/16 | 3,400 | 3,485 | 3,365 | 3,460 | +5 | +0.1% | 189,100 |
2019/05/15 | 3,380 | 3,460 | 3,300 | 3,455 | +125 | +3.8% | 501,700 |
2019/05/14 | 2,950 | 3,330 | 2,932 | 3,330 | +500 | +17.7% | 618,300 |
2019/05/13 | 2,830 | 2,830 | 2,830 | 2,830 | +500 | +21.5% | 80,700 |
2019/05/10 | 2,325 | 2,388 | 2,312 | 2,330 | -3 | -0.1% | 31,200 |
2019/05/09 | 2,353 | 2,373 | 2,317 | 2,333 | -20 | -0.8% | 24,300 |
2019/05/08 | 2,429 | 2,429 | 2,330 | 2,353 | -79 | -3.2% | 42,700 |
2019/05/07 | 2,472 | 2,472 | 2,415 | 2,432 | -32 | -1.3% | 40,400 |
2019/04/26 | 2,433 | 2,475 | 2,417 | 2,464 | +5 | +0.2% | 19,000 |
2019/04/25 | 2,385 | 2,464 | 2,385 | 2,459 | +44 | +1.8% | 30,000 |
2019/04/24 | 2,415 | 2,428 | 2,390 | 2,415 | -8 | -0.3% | 27,700 |
2019/04/23 | 2,382 | 2,425 | 2,379 | 2,423 | +41 | +1.7% | 34,100 |
2019/04/22 | 2,380 | 2,400 | 2,335 | 2,382 | +17 | +0.7% | 18,600 |
2019/04/19 | 2,360 | 2,381 | 2,351 | 2,365 | +15 | +0.6% | 14,600 |
2019/04/18 | 2,380 | 2,380 | 2,323 | 2,350 | ±0 | ±0% | 27,300 |
2019/04/17 | 2,370 | 2,401 | 2,316 | 2,350 | -46 | -1.9% | 53,400 |
2019/04/16 | 2,305 | 2,399 | 2,280 | 2,396 | +78 | +3.4% | 32,400 |
2019/04/15 | 2,239 | 2,318 | 2,239 | 2,318 | +85 | +3.8% | 43,300 |
2019/04/12 | 2,300 | 2,301 | 2,231 | 2,233 | -61 | -2.7% | 41,000 |
2019/04/11 | 2,311 | 2,320 | 2,252 | 2,294 | -24 | -1% | 36,900 |
2019/04/10 | 2,399 | 2,399 | 2,300 | 2,318 | -94 | -3.9% | 46,000 |
2019/04/09 | 2,459 | 2,459 | 2,398 | 2,412 | -47 | -1.9% | 19,600 |
2019/04/08 | 2,505 | 2,508 | 2,452 | 2,459 | -48 | -1.9% | 16,400 |
2019/04/05 | 2,494 | 2,511 | 2,485 | 2,507 | +5 | +0.2% | 8,400 |
2019/04/04 | 2,479 | 2,516 | 2,470 | 2,502 | +11 | +0.4% | 14,700 |
2019/04/03 | 2,499 | 2,499 | 2,425 | 2,491 | -24 | -1% | 27,900 |
2019/04/02 | 2,528 | 2,583 | 2,513 | 2,515 | +11 | +0.4% | 26,300 |
2019/04/01 | 2,466 | 2,512 | 2,457 | 2,504 | +44 | +1.8% | 21,900 |
2019/03/29 | 2,513 | 2,524 | 2,454 | 2,460 | -62 | -2.5% | 45,300 |
2019/03/28 | 2,542 | 2,548 | 2,501 | 2,522 | -40 | -1.6% | 53,900 |
2019/03/27 | 2,462 | 2,568 | 2,440 | 2,562 | -66 | -2.5% | 58,000 |
2019/03/26 | 2,627 | 2,635 | 2,584 | 2,628 | +31 | +1.2% | 77,600 |
2019/03/25 | 2,590 | 2,601 | 2,550 | 2,597 | -21 | -0.8% | 27,800 |
2019/03/22 | 2,578 | 2,625 | 2,578 | 2,618 | +40 | +1.6% | 22,200 |
2019/03/20 | 2,579 | 2,620 | 2,540 | 2,578 | ±0 | ±0% | 36,200 |
2019/03/19 | 2,529 | 2,625 | 2,520 | 2,578 | +43 | +1.7% | 32,800 |
2019/03/18 | 2,550 | 2,551 | 2,477 | 2,535 | -18 | -0.7% | 34,300 |
2019/03/15 | 2,584 | 2,606 | 2,552 | 2,553 | -21 | -0.8% | 18,600 |
2019/03/14 | 2,640 | 2,640 | 2,572 | 2,574 | -45 | -1.7% | 21,100 |
2019/03/13 | 2,621 | 2,644 | 2,605 | 2,619 | -25 | -0.9% | 14,100 |
2019/03/12 | 2,639 | 2,650 | 2,612 | 2,644 | +26 | +1% | 14,200 |
2019/03/11 | 2,624 | 2,630 | 2,575 | 2,618 | -20 | -0.8% | 17,500 |
2019/03/08 | 2,633 | 2,660 | 2,620 | 2,638 | -55 | -2% | 27,000 |
2019/03/07 | 2,653 | 2,695 | 2,632 | 2,693 | +16 | +0.6% | 18,100 |
2019/03/06 | 2,681 | 2,694 | 2,664 | 2,677 | -21 | -0.8% | 17,100 |
1501~
1550
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 | 77,200円 | +2.0% | +4.2% | 5.38% | 13.02倍 | 1.36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 | 150,100円 | -7.7% | -21.5% | 1.60% | 26.37倍 | 0.89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 | 129,400円 | -5.6% | -12.1% | 5.02% | 12.24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 | 444,500円 | +16.4% | +5.2% | 2.95% | 15.27倍 | 1.17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 | 145,200円 | +1.2% | -1.5% | 4.82% | 13.63倍 | 1.28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