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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 682 | 683 | 675 | 682 | +5 | +0.7% | 170,100 |
| 2024/09/17 | 684 | 686 | 667 | 677 | -4 | -0.6% | 229,500 |
| 2024/09/13 | 680 | 682 | 677 | 681 | ±0 | ±0% | 222,200 |
| 2024/09/12 | 681 | 689 | 677 | 681 | +6 | +0.9% | 222,300 |
| 2024/09/11 | 693 | 693 | 670 | 675 | -19 | -2.7% | 321,900 |
| 2024/09/10 | 697 | 703 | 694 | 694 | -2 | -0.3% | 158,200 |
| 2024/09/09 | 688 | 699 | 688 | 696 | -4 | -0.6% | 330,400 |
| 2024/09/06 | 698 | 703 | 697 | 700 | +8 | +1.2% | 192,400 |
| 2024/09/05 | 692 | 705 | 688 | 692 | -1 | -0.1% | 214,400 |
| 2024/09/04 | 690 | 699 | 688 | 693 | -8 | -1.1% | 340,400 |
| 2024/09/03 | 704 | 707 | 699 | 701 | +1 | +0.1% | 111,200 |
| 2024/09/02 | 708 | 708 | 694 | 700 | ±0 | ±0% | 271,000 |
| 2024/08/30 | 700 | 708 | 699 | 700 | +2 | +0.3% | 137,700 |
| 2024/08/29 | 691 | 699 | 691 | 698 | +4 | +0.6% | 109,000 |
| 2024/08/28 | 699 | 699 | 688 | 694 | -7 | -1% | 122,600 |
| 2024/08/27 | 699 | 701 | 690 | 701 | +12 | +1.7% | 222,500 |
| 2024/08/26 | 692 | 695 | 681 | 689 | -6 | -0.9% | 270,000 |
| 2024/08/23 | 695 | 703 | 691 | 695 | -2 | -0.3% | 171,400 |
| 2024/08/22 | 701 | 704 | 692 | 697 | -1 | -0.1% | 196,400 |
| 2024/08/21 | 703 | 704 | 698 | 698 | -10 | -1.4% | 158,600 |
| 2024/08/20 | 714 | 714 | 703 | 708 | +3 | +0.4% | 148,200 |
| 2024/08/19 | 716 | 719 | 704 | 705 | -10 | -1.4% | 180,600 |
| 2024/08/16 | 710 | 715 | 701 | 715 | +20 | +2.9% | 238,200 |
| 2024/08/15 | 690 | 701 | 690 | 695 | -1 | -0.1% | 187,700 |
| 2024/08/14 | 692 | 696 | 678 | 696 | +5 | +0.7% | 301,400 |
| 2024/08/13 | 679 | 691 | 673 | 691 | +12 | +1.8% | 186,700 |
| 2024/08/09 | 714 | 714 | 665 | 679 | +16 | +2.4% | 347,600 |
| 2024/08/08 | 675 | 685 | 663 | 663 | -18 | -2.6% | 248,400 |
| 2024/08/07 | 658 | 690 | 658 | 681 | +1 | +0.1% | 459,700 |
| 2024/08/06 | 640 | 691 | 640 | 680 | +89 | +15.1% | 707,800 |
| 2024/08/05 | 661 | 663 | 590 | 591 | -114 | -16.2% | 971,900 |
| 2024/08/02 | 728 | 728 | 704 | 705 | -38 | -5.1% | 592,700 |
| 2024/08/01 | 770 | 772 | 736 | 743 | -37 | -4.7% | 387,000 |
| 2024/07/31 | 760 | 780 | 760 | 780 | +19 | +2.5% | 282,300 |
| 2024/07/30 | 766 | 770 | 758 | 761 | -3,069 | -80.1% | 311,200 |
| 2024/07/29 | 3,805 | 3,850 | 3,805 | 3,830 | +20 | +0.5% | 42,500 |
| 2024/07/26 | 3,805 | 3,830 | 3,770 | 3,810 | +10 | +0.3% | 36,400 |
| 2024/07/25 | 3,795 | 3,810 | 3,770 | 3,800 | -10 | -0.3% | 61,900 |
| 2024/07/24 | 3,860 | 3,860 | 3,810 | 3,810 | -40 | -1% | 44,700 |
| 2024/07/23 | 3,860 | 3,875 | 3,840 | 3,850 | +25 | +0.7% | 28,800 |
| 2024/07/22 | 3,890 | 3,890 | 3,820 | 3,825 | -60 | -1.5% | 96,300 |
| 2024/07/19 | 3,895 | 3,905 | 3,860 | 3,885 | +10 | +0.3% | 58,800 |
| 2024/07/18 | 3,890 | 3,910 | 3,870 | 3,875 | -15 | -0.4% | 38,000 |
| 2024/07/17 | 3,910 | 3,920 | 3,885 | 3,890 | ±0 | ±0% | 36,000 |
| 2024/07/16 | 3,900 | 3,930 | 3,890 | 3,890 | -10 | -0.3% | 42,800 |
| 2024/07/12 | 3,870 | 3,910 | 3,860 | 3,900 | +40 | +1% | 58,400 |
| 2024/07/11 | 3,870 | 3,875 | 3,850 | 3,860 | -5 | -0.1% | 34,600 |
| 2024/07/10 | 3,840 | 3,865 | 3,835 | 3,865 | +20 | +0.5% | 40,600 |
| 2024/07/09 | 3,870 | 3,885 | 3,835 | 3,845 | -20 | -0.5% | 46,200 |
| 2024/07/08 | 3,840 | 3,885 | 3,840 | 3,865 | +25 | +0.7% | 58,400 |
151～
200
件表示中 / 3692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 | 74,000円 | +0.6% | +35.2% | 5.00% | 14.84倍 | 1.35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 |
| テクノ菱和 | 287,500円 | +15.1% | +51.6% | 3.48% | 8.68倍 | 1.22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 |
| 巴コーポ | 148,800円 | +5.0% | +7.4% | 1.61% | 3.79倍 | 0.87倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 世紀東 | 153,200円 | +10.1% | +33.6% | 5.87% | 15.16倍 | 1.41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 | 210,100円 | +0.1% | +53.2% | 5.71% | 8.73倍 | 1.38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
