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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 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 |
| 2019/05/31 | 3,555 | 3,560 | 3,500 | 3,515 | -55 | -1.5% | 82,300 |
| 2019/05/30 | 3,620 | 3,620 | 3,550 | 3,570 | -35 | -1% | 86,900 |
| 2019/05/29 | 3,565 | 3,670 | 3,555 | 3,605 | -5 | -0.1% | 139,300 |
| 2019/05/28 | 3,710 | 3,710 | 3,570 | 3,610 | -100 | -2.7% | 140,300 |
| 2019/05/27 | 3,835 | 3,855 | 3,685 | 3,710 | -140 | -3.6% | 107,400 |
| 2019/05/24 | 3,820 | 3,875 | 3,775 | 3,850 | +45 | +1.2% | 100,200 |
| 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 |
1501～
1550
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
