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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 390 | 390 | 380 | 382 | -6 | -1.5% | 235,000 |
| 2018/04/11 | 381 | 389 | 381 | 388 | +8 | +2.1% | 290,000 |
| 2018/04/10 | 380 | 384 | 377 | 380 | ±0 | ±0% | 321,000 |
| 2018/04/09 | 389 | 390 | 378 | 380 | -9 | -2.3% | 384,000 |
| 2018/04/06 | 396 | 399 | 388 | 389 | -6 | -1.5% | 219,000 |
| 2018/04/05 | 398 | 398 | 393 | 395 | +2 | +0.5% | 199,000 |
| 2018/04/04 | 389 | 397 | 386 | 393 | +5 | +1.3% | 506,000 |
| 2018/04/03 | 393 | 393 | 385 | 388 | -5 | -1.3% | 355,000 |
| 2018/04/02 | 402 | 402 | 392 | 393 | -6 | -1.5% | 225,000 |
| 2018/03/30 | 401 | 403 | 396 | 399 | +3 | +0.8% | 341,000 |
| 2018/03/29 | 411 | 414 | 389 | 396 | -14 | -3.4% | 694,000 |
| 2018/03/28 | 408 | 413 | 407 | 410 | -21 | -4.9% | 438,000 |
| 2018/03/27 | 421 | 432 | 420 | 431 | +15 | +3.6% | 589,000 |
| 2018/03/26 | 419 | 419 | 410 | 416 | -4 | -1% | 502,000 |
| 2018/03/23 | 424 | 429 | 418 | 420 | -15 | -3.4% | 684,000 |
| 2018/03/22 | 431 | 437 | 426 | 435 | +9 | +2.1% | 529,000 |
| 2018/03/20 | 418 | 427 | 418 | 426 | +2 | +0.5% | 259,000 |
| 2018/03/19 | 430 | 430 | 420 | 424 | -4 | -0.9% | 295,000 |
| 2018/03/16 | 430 | 432 | 425 | 428 | -3 | -0.7% | 262,000 |
| 2018/03/15 | 436 | 436 | 427 | 431 | -4 | -0.9% | 310,000 |
| 2018/03/14 | 429 | 437 | 426 | 435 | +7 | +1.6% | 409,000 |
| 2018/03/13 | 431 | 431 | 426 | 428 | -6 | -1.4% | 348,000 |
| 2018/03/12 | 437 | 437 | 432 | 434 | +3 | +0.7% | 278,000 |
| 2018/03/09 | 430 | 438 | 429 | 431 | +5 | +1.2% | 494,000 |
| 2018/03/08 | 430 | 431 | 425 | 426 | ±0 | ±0% | 270,000 |
| 2018/03/07 | 423 | 430 | 419 | 426 | +1 | +0.2% | 530,000 |
| 2018/03/06 | 423 | 433 | 421 | 425 | +8 | +1.9% | 532,000 |
| 2018/03/05 | 422 | 424 | 415 | 417 | -3 | -0.7% | 504,000 |
| 2018/03/02 | 419 | 428 | 415 | 420 | -4 | -0.9% | 726,000 |
| 2018/03/01 | 432 | 432 | 422 | 424 | -10 | -2.3% | 869,000 |
| 2018/02/28 | 441 | 446 | 433 | 434 | -7 | -1.6% | 831,000 |
| 2018/02/27 | 454 | 455 | 439 | 441 | -13 | -2.9% | 855,000 |
| 2018/02/26 | 458 | 460 | 450 | 454 | -3 | -0.7% | 533,000 |
| 2018/02/23 | 462 | 467 | 455 | 457 | -3 | -0.7% | 430,000 |
| 2018/02/22 | 463 | 464 | 453 | 460 | -3 | -0.6% | 571,000 |
| 2018/02/21 | 461 | 477 | 457 | 463 | +3 | +0.7% | 1,024,000 |
| 2018/02/20 | 462 | 465 | 453 | 460 | -1 | -0.2% | 844,000 |
| 2018/02/19 | 449 | 464 | 442 | 461 | +15 | +3.4% | 942,000 |
| 2018/02/16 | 450 | 450 | 426 | 446 | -6 | -1.3% | 1,524,000 |
| 2018/02/15 | 455 | 469 | 448 | 452 | ±0 | ±0% | 1,944,000 |
| 2018/02/14 | 442 | 458 | 435 | 452 | +11 | +2.5% | 1,732,000 |
| 2018/02/13 | 425 | 450 | 422 | 441 | +24 | +5.8% | 2,365,000 |
| 2018/02/09 | 394 | 420 | 383 | 417 | +50 | +13.6% | 2,965,000 |
| 2018/02/08 | 374 | 379 | 366 | 367 | -5 | -1.3% | 577,000 |
| 2018/02/07 | 385 | 387 | 372 | 372 | +3 | +0.8% | 669,000 |
| 2018/02/06 | 379 | 380 | 361 | 369 | -23 | -5.9% | 1,015,000 |
| 2018/02/05 | 389 | 393 | 389 | 392 | -6 | -1.5% | 324,000 |
| 2018/02/02 | 394 | 400 | 394 | 398 | +2 | +0.5% | 250,000 |
| 2018/02/01 | 389 | 397 | 389 | 396 | +7 | +1.8% | 311,000 |
| 2018/01/31 | 395 | 396 | 389 | 389 | -8 | -2% | 403,000 |
1801～
1850
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
