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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 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 |
| 2013/07/19 | 79 | 80 | 76 | 78 | ±0 | ±0% | 1,223,000 |
| 2013/07/18 | 78 | 79 | 78 | 78 | ±0 | ±0% | 357,000 |
| 2013/07/17 | 78 | 79 | 77 | 78 | +1 | +1.3% | 739,000 |
| 2013/07/16 | 77 | 78 | 77 | 77 | ±0 | ±0% | 631,000 |
| 2013/07/12 | 78 | 79 | 76 | 77 | -1 | -1.3% | 982,000 |
| 2013/07/11 | 77 | 78 | 76 | 78 | +1 | +1.3% | 469,000 |
| 2013/07/10 | 78 | 79 | 77 | 77 | -1 | -1.3% | 693,000 |
| 2013/07/09 | 78 | 79 | 77 | 78 | +1 | +1.3% | 763,000 |
| 2013/07/08 | 79 | 80 | 77 | 77 | -1 | -1.3% | 1,439,000 |
| 2013/07/05 | 76 | 79 | 76 | 78 | +3 | +4% | 1,671,000 |
| 2013/07/04 | 73 | 76 | 73 | 75 | +1 | +1.4% | 688,000 |
| 2013/07/03 | 74 | 75 | 73 | 74 | +1 | +1.4% | 783,000 |
| 2013/07/02 | 73 | 74 | 71 | 73 | +2 | +2.8% | 1,048,000 |
| 2013/07/01 | 70 | 71 | 69 | 71 | +2 | +2.9% | 1,276,000 |
| 2013/06/28 | 68 | 70 | 68 | 69 | +1 | +1.5% | 521,000 |
| 2013/06/27 | 67 | 68 | 65 | 68 | +1 | +1.5% | 643,000 |
| 2013/06/26 | 67 | 69 | 66 | 67 | +1 | +1.5% | 798,000 |
| 2013/06/25 | 67 | 68 | 66 | 66 | -2 | -2.9% | 664,000 |
| 2013/06/24 | 67 | 69 | 66 | 68 | +2 | +3% | 919,000 |
| 2013/06/21 | 65 | 67 | 64 | 66 | ±0 | ±0% | 616,000 |
| 2013/06/20 | 67 | 68 | 66 | 66 | -1 | -1.5% | 348,000 |
| 2013/06/19 | 67 | 68 | 66 | 67 | +1 | +1.5% | 386,000 |
| 2013/06/18 | 64 | 66 | 64 | 66 | +3 | +4.8% | 285,000 |
| 2013/06/17 | 62 | 64 | 62 | 63 | +1 | +1.6% | 194,000 |
2901～
2950
件表示中 / 3738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 | 76,300円 | +2.0% | +4.2% | 5.44% | 12.87倍 | 1.34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 | 305,000円 | -1.7% | -13.2% | 4.26% | 11.97倍 | 0.75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 |
| 巴コーポ | 155,000円 | -7.7% | -21.5% | 1.55% | 27.23倍 | 0.92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 |
| 若築建 | 446,000円 | +16.4% | +5.2% | 2.94% | 15.32倍 | 1.17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 |
| 世紀東 | 144,000円 | +1.2% | -1.5% | 4.86% | 13.52倍 | 1.26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
