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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 79 | 83 | 79 | 83 | +3 | +3.8% | 1,019,000 |
| 2013/05/16 | 82 | 84 | 77 | 80 | -2 | -2.4% | 1,472,000 |
| 2013/05/15 | 88 | 88 | 81 | 82 | -4 | -4.7% | 1,587,000 |
| 2013/05/14 | 84 | 87 | 83 | 86 | +6 | +7.5% | 3,038,000 |
| 2013/05/13 | 80 | 81 | 79 | 80 | +1 | +1.3% | 539,000 |
| 2013/05/10 | 80 | 81 | 79 | 79 | ±0 | ±0% | 671,000 |
| 2013/05/09 | 81 | 82 | 79 | 79 | -2 | -2.5% | 817,000 |
| 2013/05/08 | 80 | 82 | 80 | 81 | +2 | +2.5% | 1,019,000 |
| 2013/05/07 | 81 | 82 | 78 | 79 | -1 | -1.3% | 1,601,000 |
| 2013/05/02 | 79 | 81 | 79 | 80 | -1 | -1.2% | 618,000 |
| 2013/05/01 | 81 | 83 | 80 | 81 | ±0 | ±0% | 571,000 |
| 2013/04/30 | 80 | 82 | 80 | 81 | +1 | +1.3% | 505,000 |
| 2013/04/26 | 82 | 83 | 79 | 80 | -2 | -2.4% | 804,000 |
| 2013/04/25 | 83 | 85 | 81 | 82 | -3 | -3.5% | 892,000 |
| 2013/04/24 | 87 | 87 | 83 | 85 | +1 | +1.2% | 1,578,000 |
| 2013/04/23 | 81 | 89 | 80 | 84 | +3 | +3.7% | 3,860,000 |
| 2013/04/22 | 76 | 81 | 76 | 81 | +6 | +8% | 2,519,000 |
| 2013/04/19 | 72 | 78 | 72 | 75 | +2 | +2.7% | 1,714,000 |
| 2013/04/18 | 73 | 74 | 72 | 73 | +1 | +1.4% | 373,000 |
| 2013/04/17 | 72 | 74 | 71 | 72 | +1 | +1.4% | 282,000 |
| 2013/04/16 | 71 | 73 | 70 | 71 | -1 | -1.4% | 411,000 |
| 2013/04/15 | 74 | 74 | 72 | 72 | -1 | -1.4% | 355,000 |
| 2013/04/12 | 73 | 74 | 73 | 73 | -1 | -1.4% | 117,000 |
| 2013/04/11 | 75 | 75 | 73 | 74 | -1 | -1.3% | 271,000 |
| 2013/04/10 | 75 | 77 | 74 | 75 | ±0 | ±0% | 237,000 |
| 2013/04/09 | 77 | 77 | 73 | 75 | ±0 | ±0% | 771,000 |
| 2013/04/08 | 72 | 75 | 71 | 75 | +4 | +5.6% | 801,000 |
| 2013/04/05 | 70 | 71 | 70 | 71 | +2 | +2.9% | 530,000 |
| 2013/04/04 | 67 | 69 | 66 | 69 | +1 | +1.5% | 305,000 |
| 2013/04/03 | 67 | 68 | 66 | 68 | +2 | +3% | 130,000 |
| 2013/04/02 | 66 | 67 | 64 | 66 | -2 | -2.9% | 575,000 |
| 2013/04/01 | 68 | 69 | 68 | 68 | -1 | -1.4% | 280,000 |
| 2013/03/29 | 70 | 71 | 69 | 69 | -1 | -1.4% | 441,000 |
| 2013/03/28 | 71 | 71 | 70 | 70 | -1 | -1.4% | 166,000 |
| 2013/03/27 | 70 | 71 | 70 | 71 | +2 | +2.9% | 393,000 |
| 2013/03/26 | 70 | 70 | 69 | 69 | -1 | -1.4% | 287,000 |
| 2013/03/25 | 70 | 71 | 70 | 70 | ±0 | ±0% | 250,000 |
| 2013/03/22 | 72 | 72 | 70 | 70 | -1 | -1.4% | 382,000 |
| 2013/03/21 | 70 | 72 | 70 | 71 | +2 | +2.9% | 670,000 |
| 2013/03/19 | 69 | 70 | 68 | 69 | +1 | +1.5% | 193,000 |
| 2013/03/18 | 67 | 69 | 67 | 68 | ±0 | ±0% | 162,000 |
| 2013/03/15 | 68 | 69 | 68 | 68 | ±0 | ±0% | 365,000 |
| 2013/03/14 | 70 | 70 | 68 | 68 | -1 | -1.4% | 368,000 |
| 2013/03/13 | 70 | 71 | 69 | 69 | -1 | -1.4% | 89,000 |
| 2013/03/12 | 71 | 72 | 70 | 70 | -1 | -1.4% | 138,000 |
| 2013/03/11 | 71 | 72 | 70 | 71 | +1 | +1.4% | 230,000 |
| 2013/03/08 | 70 | 71 | 69 | 70 | ±0 | ±0% | 604,000 |
| 2013/03/07 | 72 | 72 | 70 | 70 | -2 | -2.8% | 516,000 |
| 2013/03/06 | 72 | 73 | 72 | 72 | ±0 | ±0% | 211,000 |
| 2013/03/05 | 73 | 74 | 72 | 72 | -2 | -2.7% | 223,000 |
3001～
3050
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
