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 |
|---|---|---|---|---|---|---|---|
| 2013/10/01 | 144 | 147 | 140 | 140 | -5 | -3.4% | 916,000 |
| 2013/09/30 | 140 | 146 | 139 | 145 | -2 | -1.4% | 1,134,000 |
| 2013/09/27 | 153 | 153 | 145 | 147 | ±0 | ±0% | 1,582,000 |
| 2013/09/26 | 137 | 153 | 136 | 147 | +5 | +3.5% | 2,358,000 |
| 2013/09/25 | 153 | 155 | 140 | 142 | -14 | -9% | 3,369,000 |
| 2013/09/24 | 155 | 167 | 153 | 156 | +10 | +6.8% | 8,831,000 |
| 2013/09/20 | 148 | 149 | 145 | 146 | -2 | -1.4% | 2,526,000 |
| 2013/09/19 | 143 | 153 | 139 | 148 | +9 | +6.5% | 6,708,000 |
| 2013/09/18 | 148 | 150 | 132 | 139 | -12 | -7.9% | 7,049,000 |
| 2013/09/17 | 132 | 176 | 129 | 151 | +21 | +16.2% | 32,769,000 |
| 2013/09/13 | 127 | 135 | 126 | 130 | -1 | -0.8% | 7,479,000 |
| 2013/09/12 | 126 | 141 | 126 | 131 | ±0 | ±0% | 25,155,000 |
| 2013/09/11 | 123 | 140 | 113 | 131 | +23 | +21.3% | 61,264,000 |
| 2013/09/10 | 81 | 108 | 80 | 108 | +30 | +38.5% | 17,974,000 |
| 2013/09/09 | 81 | 82 | 77 | 78 | +5 | +6.8% | 1,976,000 |
| 2013/09/06 | 76 | 76 | 73 | 73 | -4 | -5.2% | 671,000 |
| 2013/09/05 | 77 | 78 | 76 | 77 | ±0 | ±0% | 582,000 |
| 2013/09/04 | 76 | 78 | 75 | 77 | +2 | +2.7% | 801,000 |
| 2013/09/03 | 74 | 75 | 73 | 75 | +2 | +2.7% | 657,000 |
| 2013/09/02 | 73 | 74 | 72 | 73 | +1 | +1.4% | 533,000 |
| 2013/08/30 | 73 | 73 | 72 | 72 | -1 | -1.4% | 237,000 |
| 2013/08/29 | 72 | 73 | 72 | 73 | +1 | +1.4% | 337,000 |
| 2013/08/28 | 74 | 74 | 72 | 72 | -3 | -4% | 458,000 |
| 2013/08/27 | 75 | 75 | 74 | 75 | ±0 | ±0% | 460,000 |
| 2013/08/26 | 72 | 76 | 72 | 75 | +3 | +4.2% | 507,000 |
| 2013/08/23 | 74 | 74 | 71 | 72 | -1 | -1.4% | 389,000 |
| 2013/08/22 | 71 | 73 | 71 | 73 | +1 | +1.4% | 312,000 |
| 2013/08/21 | 73 | 74 | 72 | 72 | -1 | -1.4% | 330,000 |
| 2013/08/20 | 74 | 75 | 72 | 73 | -1 | -1.4% | 222,000 |
| 2013/08/19 | 75 | 75 | 73 | 74 | ±0 | ±0% | 224,000 |
| 2013/08/16 | 74 | 74 | 73 | 74 | -1 | -1.3% | 203,000 |
| 2013/08/15 | 74 | 75 | 74 | 75 | +1 | +1.4% | 125,000 |
| 2013/08/14 | 74 | 74 | 73 | 74 | +1 | +1.4% | 75,000 |
| 2013/08/13 | 72 | 73 | 72 | 73 | +1 | +1.4% | 93,000 |
| 2013/08/12 | 73 | 73 | 72 | 72 | -1 | -1.4% | 208,000 |
| 2013/08/09 | 75 | 75 | 73 | 73 | ±0 | ±0% | 604,000 |
| 2013/08/08 | 72 | 74 | 72 | 73 | +1 | +1.4% | 224,000 |
| 2013/08/07 | 74 | 74 | 72 | 72 | -2 | -2.7% | 223,000 |
| 2013/08/06 | 74 | 75 | 73 | 74 | +1 | +1.4% | 215,000 |
| 2013/08/05 | 73 | 74 | 73 | 73 | +1 | +1.4% | 501,000 |
| 2013/08/02 | 71 | 72 | 71 | 72 | +1 | +1.4% | 230,000 |
| 2013/08/01 | 69 | 71 | 69 | 71 | +1 | +1.4% | 289,000 |
| 2013/07/31 | 71 | 72 | 70 | 70 | -2 | -2.8% | 511,000 |
| 2013/07/30 | 69 | 72 | 69 | 72 | +2 | +2.9% | 720,000 |
| 2013/07/29 | 72 | 72 | 69 | 70 | -3 | -4.1% | 812,000 |
| 2013/07/26 | 74 | 74 | 72 | 73 | -3 | -3.9% | 666,000 |
| 2013/07/25 | 75 | 77 | 75 | 76 | ±0 | ±0% | 849,000 |
| 2013/07/24 | 77 | 78 | 76 | 76 | -2 | -2.6% | 598,000 |
| 2013/07/23 | 77 | 78 | 77 | 78 | ±0 | ±0% | 466,000 |
| 2013/07/22 | 77 | 78 | 76 | 78 | ±0 | ±0% | 804,000 |
2851～
2900
件表示中 / 3712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 | +2.0% | +4.2% | 5.61% | 12.51倍 | 1.31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 |
| 第一建設 | 288,200円 | -1.7% | -13.2% | 4.51% | 11.39倍 | 0.72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 |
| 朝日工 | 220,200円 | +8.8% | +0.9% | 4.54% | 8.86倍 | 1.35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 |
| 巴コーポ | 146,000円 | -7.7% | -21.5% | 1.64% | 25.65倍 | 0.86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 | 145,400円 | +1.2% | -1.5% | 4.81% | 13.65倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
