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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 2,856 | 2,856 | 2,720 | 2,753 | -177 | -6% | 40,800 |
| 2018/12/20 | 2,985 | 2,985 | 2,914 | 2,930 | -80 | -2.7% | 43,100 |
| 2018/12/19 | 2,970 | 3,020 | 2,962 | 3,010 | +10 | +0.3% | 41,800 |
| 2018/12/18 | 2,972 | 3,040 | 2,951 | 3,000 | -30 | -1% | 40,600 |
| 2018/12/17 | 3,060 | 3,090 | 3,030 | 3,030 | -30 | -1% | 37,300 |
| 2018/12/14 | 3,145 | 3,145 | 3,050 | 3,060 | -85 | -2.7% | 47,200 |
| 2018/12/13 | 3,120 | 3,165 | 3,120 | 3,145 | +25 | +0.8% | 34,500 |
| 2018/12/12 | 3,120 | 3,180 | 3,120 | 3,120 | +20 | +0.6% | 32,200 |
| 2018/12/11 | 3,145 | 3,145 | 3,065 | 3,100 | -20 | -0.6% | 30,400 |
| 2018/12/10 | 3,200 | 3,240 | 3,115 | 3,120 | -100 | -3.1% | 37,500 |
| 2018/12/07 | 3,290 | 3,290 | 3,205 | 3,220 | -35 | -1.1% | 30,700 |
| 2018/12/06 | 3,270 | 3,325 | 3,230 | 3,255 | -20 | -0.6% | 47,300 |
| 2018/12/05 | 3,350 | 3,350 | 3,240 | 3,275 | -80 | -2.4% | 74,600 |
| 2018/12/04 | 3,440 | 3,460 | 3,350 | 3,355 | -105 | -3% | 44,900 |
| 2018/12/03 | 3,490 | 3,505 | 3,375 | 3,460 | -15 | -0.4% | 44,400 |
| 2018/11/30 | 3,475 | 3,490 | 3,465 | 3,475 | +5 | +0.1% | 19,500 |
| 2018/11/29 | 3,490 | 3,515 | 3,470 | 3,470 | -20 | -0.6% | 10,700 |
| 2018/11/28 | 3,515 | 3,520 | 3,475 | 3,490 | -10 | -0.3% | 14,200 |
| 2018/11/27 | 3,500 | 3,525 | 3,490 | 3,500 | -20 | -0.6% | 37,600 |
| 2018/11/26 | 3,440 | 3,575 | 3,430 | 3,520 | +150 | +4.5% | 90,000 |
| 2018/11/22 | 3,380 | 3,410 | 3,350 | 3,370 | +20 | +0.6% | 42,400 |
| 2018/11/21 | 3,345 | 3,380 | 3,330 | 3,350 | -30 | -0.9% | 21,300 |
| 2018/11/20 | 3,385 | 3,385 | 3,345 | 3,380 | -5 | -0.1% | 27,900 |
| 2018/11/19 | 3,390 | 3,420 | 3,355 | 3,385 | -10 | -0.3% | 21,800 |
| 2018/11/16 | 3,375 | 3,435 | 3,350 | 3,395 | +5 | +0.1% | 25,900 |
| 2018/11/15 | 3,380 | 3,430 | 3,360 | 3,390 | -15 | -0.4% | 46,200 |
| 2018/11/14 | 3,365 | 3,455 | 3,365 | 3,405 | +50 | +1.5% | 29,200 |
| 2018/11/13 | 3,385 | 3,395 | 3,320 | 3,355 | -75 | -2.2% | 48,100 |
| 2018/11/12 | 3,350 | 3,555 | 3,325 | 3,430 | +145 | +4.4% | 131,900 |
| 2018/11/09 | 3,245 | 3,295 | 3,245 | 3,285 | +30 | +0.9% | 27,600 |
| 2018/11/08 | 3,215 | 3,275 | 3,215 | 3,255 | +55 | +1.7% | 16,600 |
| 2018/11/07 | 3,255 | 3,265 | 3,180 | 3,200 | -55 | -1.7% | 20,300 |
| 2018/11/06 | 3,285 | 3,285 | 3,235 | 3,255 | -10 | -0.3% | 9,300 |
| 2018/11/05 | 3,245 | 3,285 | 3,220 | 3,265 | +20 | +0.6% | 19,100 |
| 2018/11/02 | 3,275 | 3,295 | 3,200 | 3,245 | -35 | -1.1% | 27,200 |
| 2018/11/01 | 3,260 | 3,295 | 3,190 | 3,280 | +15 | +0.5% | 24,600 |
| 2018/10/31 | 3,280 | 3,300 | 3,245 | 3,265 | -30 | -0.9% | 17,100 |
| 2018/10/30 | 3,220 | 3,300 | 3,220 | 3,295 | +95 | +3% | 35,200 |
| 2018/10/29 | 3,185 | 3,305 | 3,185 | 3,200 | +15 | +0.5% | 38,600 |
| 2018/10/26 | 3,185 | 3,220 | 3,115 | 3,185 | +35 | +1.1% | 51,600 |
| 2018/10/25 | 3,160 | 3,190 | 3,065 | 3,150 | -40 | -1.3% | 57,800 |
| 2018/10/24 | 3,150 | 3,200 | 3,110 | 3,190 | +65 | +2.1% | 19,200 |
| 2018/10/23 | 3,235 | 3,235 | 3,125 | 3,125 | -110 | -3.4% | 43,700 |
| 2018/10/22 | 3,240 | 3,280 | 3,225 | 3,235 | -5 | -0.2% | 19,200 |
| 2018/10/19 | 3,225 | 3,265 | 3,195 | 3,240 | -30 | -0.9% | 17,700 |
| 2018/10/18 | 3,215 | 3,285 | 3,215 | 3,270 | +55 | +1.7% | 21,700 |
| 2018/10/17 | 3,210 | 3,240 | 3,200 | 3,215 | +15 | +0.5% | 24,900 |
| 2018/10/16 | 3,200 | 3,215 | 3,170 | 3,200 | -30 | -0.9% | 55,300 |
| 2018/10/15 | 3,310 | 3,310 | 3,220 | 3,230 | -85 | -2.6% | 22,900 |
| 2018/10/12 | 3,290 | 3,335 | 3,285 | 3,315 | +25 | +0.8% | 24,400 |
1551～
1600
件表示中 / 3694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 | 74,700円 | +0.6% | +35.2% | 4.95% | 14.98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 |
| 日本電技 | 389,500円 | +1.0% | +1.0% | 3.39% | 9.62倍 | 1.57倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| テクノ菱和 | 291,800円 | +15.1% | +51.6% | 3.43% | 8.80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 |
| 世紀東 | 154,600円 | +10.1% | +33.6% | 5.82% | 15.30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 |
| 朝日工 | 212,300円 | +0.1% | +53.2% | 5.65% | 8.82倍 | 1.39倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
市場注目の銘柄
チャート関連のコラム
