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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 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 |
| 2018/10/11 | 3,330 | 3,330 | 3,270 | 3,290 | -120 | -3.5% | 40,500 |
| 2018/10/10 | 3,445 | 3,470 | 3,360 | 3,410 | -65 | -1.9% | 34,900 |
| 2018/10/09 | 3,435 | 3,555 | 3,400 | 3,475 | +110 | +3.3% | 74,900 |
| 2018/10/05 | 3,365 | 3,395 | 3,325 | 3,365 | -25 | -0.7% | 39,800 |
| 2018/10/04 | 3,430 | 3,450 | 3,345 | 3,390 | -40 | -1.2% | 25,100 |
| 2018/10/03 | 3,480 | 3,495 | 3,430 | 3,430 | -65 | -1.9% | 28,900 |
| 2018/10/02 | 3,595 | 3,595 | 3,490 | 3,495 | -65 | -1.8% | 30,200 |
| 2018/10/01 | 3,645 | 3,645 | 3,535 | 3,560 | -130 | -3.5% | 44,900 |
| 2018/09/28 | 3,760 | 3,780 | 3,690 | 3,690 | -45 | -1.2% | 33,100 |
| 2018/09/27 | 3,780 | 3,780 | 3,690 | 3,735 | -65 | -1.7% | 67,500 |
| 2018/09/26 | 3,570 | 3,800 | 3,570 | 3,800 | +3,441 | +958.5% | 120,500 |
| 2018/09/25 | 352 | 362 | 352 | 359 | +3 | +0.8% | 509,000 |
| 2018/09/21 | 352 | 362 | 349 | 356 | +10 | +2.9% | 898,000 |
| 2018/09/20 | 354 | 354 | 345 | 346 | -8 | -2.3% | 309,000 |
| 2018/09/19 | 354 | 355 | 348 | 354 | +4 | +1.1% | 358,000 |
| 2018/09/18 | 346 | 355 | 346 | 350 | +3 | +0.9% | 315,000 |
| 2018/09/14 | 346 | 357 | 345 | 347 | +6 | +1.8% | 714,000 |
| 2018/09/13 | 337 | 344 | 336 | 341 | +5 | +1.5% | 341,000 |
| 2018/09/12 | 338 | 340 | 335 | 336 | -4 | -1.2% | 245,000 |
| 2018/09/11 | 340 | 342 | 335 | 340 | -2 | -0.6% | 449,000 |
| 2018/09/10 | 336 | 344 | 336 | 342 | +6 | +1.8% | 331,000 |
| 2018/09/07 | 337 | 339 | 334 | 336 | -2 | -0.6% | 460,000 |
| 2018/09/06 | 336 | 342 | 335 | 338 | -1 | -0.3% | 337,000 |
1651～
1700
件表示中 / 3771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 | 84,300円 | +2.0% | +4.2% | 4.92% | 14.24倍 | 1.48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 |
| 大豊建 | 83,700円 | -2.4% | +23.0% | 3.82% | 18.45倍 | 1.04倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 若築建 | 585,000円 | +16.4% | +5.2% | 2.24% | 20.09倍 | 1.54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 | 323,000円 | -1.7% | -13.2% | 4.02% | 12.68倍 | 0.80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 | 136,900円 | -5.6% | -12.1% | 4.75% | 12.96倍 | 1.00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
