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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 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 |
| 2013/03/04 | 74 | 75 | 73 | 74 | ±0 | ±0% | 193,000 |
| 2013/03/01 | 72 | 74 | 72 | 74 | +1 | +1.4% | 168,000 |
| 2013/02/28 | 72 | 73 | 71 | 73 | +1 | +1.4% | 138,000 |
| 2013/02/27 | 72 | 75 | 72 | 72 | ±0 | ±0% | 397,000 |
| 2013/02/26 | 71 | 72 | 70 | 72 | ±0 | ±0% | 282,000 |
| 2013/02/25 | 72 | 72 | 70 | 72 | +2 | +2.9% | 225,000 |
| 2013/02/22 | 71 | 71 | 69 | 70 | -1 | -1.4% | 200,000 |
| 2013/02/21 | 71 | 74 | 71 | 71 | -2 | -2.7% | 240,000 |
| 2013/02/20 | 73 | 73 | 72 | 73 | +2 | +2.8% | 240,000 |
| 2013/02/19 | 69 | 73 | 69 | 71 | +1 | +1.4% | 328,000 |
| 2013/02/18 | 65 | 70 | 65 | 70 | +4 | +6.1% | 323,000 |
| 2013/02/15 | 69 | 69 | 63 | 66 | -1 | -1.5% | 381,000 |
| 2013/02/14 | 66 | 68 | 64 | 67 | +1 | +1.5% | 263,000 |
| 2013/02/13 | 70 | 70 | 66 | 66 | -4 | -5.7% | 474,000 |
| 2013/02/12 | 72 | 73 | 70 | 70 | -3 | -4.1% | 438,000 |
| 2013/02/08 | 75 | 75 | 72 | 73 | -2 | -2.7% | 592,000 |
| 2013/02/07 | 75 | 76 | 74 | 75 | -1 | -1.3% | 860,000 |
| 2013/02/06 | 77 | 78 | 75 | 76 | -1 | -1.3% | 384,000 |
| 2013/02/05 | 77 | 78 | 76 | 77 | -1 | -1.3% | 288,000 |
| 2013/02/04 | 78 | 79 | 77 | 78 | ±0 | ±0% | 358,000 |
| 2013/02/01 | 78 | 79 | 77 | 78 | ±0 | ±0% | 277,000 |
| 2013/01/31 | 80 | 81 | 76 | 78 | -1 | -1.3% | 683,000 |
| 2013/01/30 | 76 | 82 | 76 | 79 | +4 | +5.3% | 1,238,000 |
| 2013/01/29 | 75 | 77 | 75 | 75 | ±0 | ±0% | 243,000 |
| 2013/01/28 | 78 | 79 | 75 | 75 | -1 | -1.3% | 383,000 |
| 2013/01/25 | 79 | 79 | 74 | 76 | -1 | -1.3% | 902,000 |
| 2013/01/24 | 78 | 80 | 77 | 77 | -1 | -1.3% | 772,000 |
| 2013/01/23 | 80 | 80 | 77 | 78 | -4 | -4.9% | 436,000 |
| 2013/01/22 | 83 | 83 | 79 | 82 | ±0 | ±0% | 674,000 |
| 2013/01/21 | 85 | 85 | 82 | 82 | -2 | -2.4% | 950,000 |
| 2013/01/18 | 85 | 85 | 83 | 84 | +1 | +1.2% | 434,000 |
3001～
3050
件表示中 / 3737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 | 76,200円 | +2.0% | +4.2% | 5.45% | 12.85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 |
| 四電工 | 130,700円 | -5.6% | -12.1% | 4.97% | 12.35倍 | 0.96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 |
| 第一建設 | 308,500円 | -1.7% | -13.2% | 4.21% | 12.12倍 | 0.76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 |
| 若築建 | 446,000円 | +16.4% | +5.2% | 2.94% | 15.32倍 | 1.18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 | 144,400円 | +1.2% | -1.5% | 4.85% | 13.55倍 | 1.27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
