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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/05 | 3,905 | 3,915 | 3,840 | 3,840 | -60 | -1.5% | 60,700 |
| 2024/07/04 | 3,925 | 3,925 | 3,895 | 3,900 | -15 | -0.4% | 57,300 |
| 2024/07/03 | 3,880 | 3,925 | 3,870 | 3,915 | +40 | +1% | 84,100 |
| 2024/07/02 | 3,865 | 3,880 | 3,840 | 3,875 | +15 | +0.4% | 70,100 |
| 2024/07/01 | 3,815 | 3,865 | 3,815 | 3,860 | +80 | +2.1% | 101,700 |
| 2024/06/28 | 3,770 | 3,810 | 3,750 | 3,780 | +45 | +1.2% | 90,000 |
| 2024/06/27 | 3,710 | 3,740 | 3,705 | 3,735 | +25 | +0.7% | 34,500 |
| 2024/06/26 | 3,735 | 3,735 | 3,705 | 3,710 | -25 | -0.7% | 40,200 |
| 2024/06/25 | 3,705 | 3,740 | 3,705 | 3,735 | +40 | +1.1% | 67,400 |
| 2024/06/24 | 3,735 | 3,735 | 3,690 | 3,695 | -15 | -0.4% | 50,200 |
| 2024/06/21 | 3,700 | 3,730 | 3,700 | 3,710 | +20 | +0.5% | 60,500 |
| 2024/06/20 | 3,680 | 3,690 | 3,670 | 3,690 | +20 | +0.5% | 38,700 |
| 2024/06/19 | 3,660 | 3,675 | 3,645 | 3,670 | +25 | +0.7% | 34,600 |
| 2024/06/18 | 3,610 | 3,660 | 3,610 | 3,645 | +45 | +1.3% | 39,100 |
| 2024/06/17 | 3,665 | 3,665 | 3,580 | 3,600 | -60 | -1.6% | 49,800 |
| 2024/06/14 | 3,600 | 3,680 | 3,600 | 3,660 | +60 | +1.7% | 65,500 |
| 2024/06/13 | 3,640 | 3,650 | 3,590 | 3,600 | -40 | -1.1% | 34,200 |
| 2024/06/12 | 3,655 | 3,670 | 3,630 | 3,640 | -25 | -0.7% | 35,000 |
| 2024/06/11 | 3,700 | 3,705 | 3,660 | 3,665 | -10 | -0.3% | 49,800 |
251～
300
件表示中 / 3773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 | 85,500円 | +2.0% | +4.2% | 4.85% | 14.44倍 | 1.51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 |
| ウエストＨＤ | 162,000円 | -10.7% | -24.7% | 4.01% | 12.85倍 | 2.06倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 若築建 | 570,000円 | +16.4% | +5.2% | 2.30% | 19.58倍 | 1.50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 | 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 |
| 四電工 | 137,700円 | -5.6% | -12.1% | 4.72% | 13.04倍 | 1.01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
