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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 373 | 394 | 368 | 386 | +13 | +3.5% | 888,000 |
| 2018/06/25 | 387 | 388 | 372 | 373 | -22 | -5.6% | 634,000 |
| 2018/06/22 | 384 | 397 | 375 | 395 | +12 | +3.1% | 936,000 |
| 2018/06/21 | 387 | 389 | 383 | 383 | -4 | -1% | 193,000 |
| 2018/06/20 | 379 | 388 | 371 | 387 | +5 | +1.3% | 454,000 |
| 2018/06/19 | 396 | 396 | 378 | 382 | -13 | -3.3% | 471,000 |
| 2018/06/18 | 405 | 405 | 392 | 395 | +5 | +1.3% | 1,254,000 |
| 2018/06/15 | 400 | 400 | 387 | 390 | -8 | -2% | 347,000 |
| 2018/06/14 | 398 | 402 | 395 | 398 | +1 | +0.3% | 495,000 |
| 2018/06/13 | 391 | 398 | 389 | 397 | +6 | +1.5% | 253,000 |
| 2018/06/12 | 392 | 397 | 389 | 391 | +7 | +1.8% | 534,000 |
| 2018/06/11 | 378 | 385 | 375 | 384 | +9 | +2.4% | 655,000 |
| 2018/06/08 | 373 | 378 | 371 | 375 | +3 | +0.8% | 516,000 |
| 2018/06/07 | 375 | 375 | 369 | 372 | +2 | +0.5% | 217,000 |
| 2018/06/06 | 373 | 378 | 368 | 370 | +1 | +0.3% | 451,000 |
| 2018/06/05 | 374 | 374 | 368 | 369 | -1 | -0.3% | 260,000 |
| 2018/06/04 | 372 | 379 | 369 | 370 | +6 | +1.6% | 454,000 |
| 2018/06/01 | 361 | 367 | 360 | 364 | +5 | +1.4% | 417,000 |
| 2018/05/31 | 360 | 361 | 355 | 359 | +1 | +0.3% | 260,000 |
| 2018/05/30 | 358 | 362 | 352 | 358 | -3 | -0.8% | 344,000 |
| 2018/05/29 | 369 | 369 | 359 | 361 | -10 | -2.7% | 314,000 |
| 2018/05/28 | 360 | 372 | 359 | 371 | +11 | +3.1% | 535,000 |
| 2018/05/25 | 363 | 367 | 358 | 360 | -3 | -0.8% | 348,000 |
| 2018/05/24 | 368 | 369 | 362 | 363 | -8 | -2.2% | 687,000 |
| 2018/05/23 | 370 | 372 | 368 | 371 | -1 | -0.3% | 278,000 |
| 2018/05/22 | 375 | 376 | 369 | 372 | -3 | -0.8% | 457,000 |
| 2018/05/21 | 371 | 378 | 366 | 375 | +4 | +1.1% | 714,000 |
| 2018/05/18 | 377 | 381 | 370 | 371 | -2 | -0.5% | 1,011,000 |
| 2018/05/17 | 373 | 378 | 372 | 373 | ±0 | ±0% | 602,000 |
| 2018/05/16 | 370 | 375 | 367 | 373 | +3 | +0.8% | 850,000 |
| 2018/05/15 | 373 | 380 | 366 | 370 | -1 | -0.3% | 1,496,000 |
| 2018/05/14 | 380 | 387 | 365 | 371 | -73 | -16.4% | 3,813,000 |
| 2018/05/11 | 440 | 447 | 428 | 444 | +2 | +0.5% | 787,000 |
| 2018/05/10 | 435 | 444 | 433 | 442 | +5 | +1.1% | 493,000 |
| 2018/05/09 | 454 | 454 | 427 | 437 | -20 | -4.4% | 1,269,000 |
| 2018/05/08 | 451 | 465 | 446 | 457 | ±0 | ±0% | 2,490,000 |
| 2018/05/07 | 394 | 468 | 394 | 457 | +63 | +16% | 5,720,000 |
| 2018/05/02 | 397 | 399 | 392 | 394 | -3 | -0.8% | 181,000 |
| 2018/05/01 | 402 | 403 | 395 | 397 | -5 | -1.2% | 239,000 |
| 2018/04/27 | 405 | 405 | 398 | 402 | -3 | -0.7% | 368,000 |
| 2018/04/26 | 399 | 405 | 394 | 405 | +10 | +2.5% | 461,000 |
| 2018/04/25 | 394 | 397 | 393 | 395 | -2 | -0.5% | 159,000 |
| 2018/04/24 | 393 | 398 | 390 | 397 | +4 | +1% | 239,000 |
| 2018/04/23 | 399 | 399 | 393 | 393 | -1 | -0.3% | 120,000 |
| 2018/04/20 | 398 | 398 | 393 | 394 | -3 | -0.8% | 131,000 |
| 2018/04/19 | 396 | 399 | 392 | 397 | +2 | +0.5% | 204,000 |
| 2018/04/18 | 386 | 397 | 386 | 395 | +9 | +2.3% | 192,000 |
| 2018/04/17 | 388 | 390 | 385 | 386 | -1 | -0.3% | 226,000 |
| 2018/04/16 | 387 | 389 | 382 | 387 | ±0 | ±0% | 230,000 |
| 2018/04/13 | 386 | 390 | 385 | 387 | +5 | +1.3% | 299,000 |
1751～
1800
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 | 84,800円 | +2.0% | +4.2% | 4.89% | 14.32倍 | 1.49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 | 83,200円 | -2.4% | +23.0% | 3.85% | 18.34倍 | 1.03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 | 580,000円 | +16.4% | +5.2% | 2.26% | 19.92倍 | 1.53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 | 324,000円 | -1.7% | -13.2% | 4.01% | 12.72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 | 136,800円 | -5.6% | -12.1% | 4.75% | 12.95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
