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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 126 | 130 | 123 | 130 | +4 | +3.2% | 1,281,000 |
| 2013/10/08 | 119 | 127 | 118 | 126 | +7 | +5.9% | 1,724,000 |
| 2013/10/07 | 126 | 127 | 119 | 119 | -8 | -6.3% | 1,385,000 |
| 2013/10/04 | 130 | 131 | 126 | 127 | -5 | -3.8% | 1,090,000 |
| 2013/10/03 | 134 | 136 | 127 | 132 | -1 | -0.8% | 1,210,000 |
| 2013/10/02 | 144 | 144 | 131 | 133 | -7 | -5% | 1,653,000 |
| 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 |
2901～
2950
件表示中 / 3768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 | 86,000円 | +2.0% | +4.2% | 4.83% | 14.52倍 | 1.52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 | 85,800円 | -2.4% | +23.0% | 3.73% | 18.92倍 | 1.06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 | 582,000円 | +16.4% | +5.2% | 2.25% | 19.99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 |
| 洋エンジ | 179,500円 | -28.1% | +0.6% | 1.39% | 21.04倍 | 1.53倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 第一建設 | 327,500円 | -1.7% | -13.2% | 3.97% | 12.86倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
