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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 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 |
| 2013/01/17 | 85 | 86 | 81 | 83 | -3 | -3.5% | 843,000 |
| 2013/01/16 | 89 | 90 | 85 | 86 | -3 | -3.4% | 737,000 |
| 2013/01/15 | 90 | 92 | 88 | 89 | ±0 | ±0% | 851,000 |
| 2013/01/11 | 86 | 90 | 86 | 89 | ±0 | ±0% | 1,340,000 |
| 2013/01/10 | 93 | 98 | 87 | 89 | -2 | -2.2% | 3,925,000 |
| 2013/01/09 | 84 | 91 | 83 | 91 | +7 | +8.3% | 2,046,000 |
| 2013/01/08 | 82 | 86 | 82 | 84 | +3 | +3.7% | 1,406,000 |
| 2013/01/07 | 81 | 84 | 80 | 81 | +1 | +1.3% | 1,804,000 |
| 2013/01/04 | 80 | 80 | 78 | 80 | +2 | +2.6% | 439,000 |
| 2012/12/28 | 79 | 80 | 76 | 78 | -1 | -1.3% | 594,000 |
| 2012/12/27 | 80 | 81 | 79 | 79 | ±0 | ±0% | 833,000 |
| 2012/12/26 | 79 | 80 | 78 | 79 | ±0 | ±0% | 849,000 |
| 2012/12/25 | 79 | 80 | 77 | 79 | +2 | +2.6% | 1,364,000 |
| 2012/12/21 | 79 | 79 | 74 | 77 | +3 | +4.1% | 2,173,000 |
| 2012/12/20 | 75 | 76 | 74 | 74 | -2 | -2.6% | 1,222,000 |
| 2012/12/19 | 72 | 76 | 71 | 76 | +7 | +10.1% | 2,043,000 |
| 2012/12/18 | 69 | 71 | 68 | 69 | ±0 | ±0% | 479,000 |
| 2012/12/17 | 71 | 72 | 69 | 69 | -1 | -1.4% | 519,000 |
| 2012/12/14 | 68 | 71 | 68 | 70 | +1 | +1.4% | 618,000 |
| 2012/12/13 | 70 | 70 | 68 | 69 | ±0 | ±0% | 531,000 |
| 2012/12/12 | 71 | 71 | 69 | 69 | ±0 | ±0% | 599,000 |
| 2012/12/11 | 71 | 71 | 66 | 69 | -1 | -1.4% | 855,000 |
| 2012/12/10 | 76 | 77 | 69 | 70 | -1 | -1.4% | 1,563,000 |
| 2012/12/07 | 64 | 75 | 64 | 71 | +7 | +10.9% | 3,113,000 |
| 2012/12/06 | 60 | 65 | 60 | 64 | +2 | +3.2% | 1,187,000 |
| 2012/12/05 | 61 | 62 | 61 | 62 | ±0 | ±0% | 310,000 |
| 2012/12/04 | 63 | 63 | 61 | 62 | +1 | +1.6% | 410,000 |
| 2012/12/03 | 61 | 63 | 61 | 61 | +2 | +3.4% | 1,165,000 |
| 2012/11/30 | 60 | 61 | 59 | 59 | -1 | -1.7% | 261,000 |
| 2012/11/29 | 59 | 61 | 58 | 60 | +1 | +1.7% | 593,000 |
| 2012/11/28 | 56 | 62 | 55 | 59 | +2 | +3.5% | 2,225,000 |
| 2012/11/27 | 54 | 58 | 54 | 57 | +4 | +7.5% | 1,429,000 |
| 2012/11/26 | 55 | 55 | 53 | 53 | -1 | -1.9% | 409,000 |
| 2012/11/22 | 53 | 54 | 53 | 54 | +2 | +3.8% | 173,000 |
| 2012/11/21 | 54 | 54 | 52 | 52 | -1 | -1.9% | 233,000 |
| 2012/11/20 | 53 | 54 | 53 | 53 | -1 | -1.9% | 335,000 |
| 2012/11/19 | 54 | 55 | 53 | 54 | +1 | +1.9% | 170,000 |
| 2012/11/16 | 54 | 54 | 53 | 53 | -1 | -1.9% | 305,000 |
| 2012/11/15 | 53 | 54 | 52 | 54 | +3 | +5.9% | 500,000 |
| 2012/11/14 | 51 | 52 | 51 | 51 | ±0 | ±0% | 66,000 |
| 2012/11/13 | 51 | 52 | 50 | 51 | +1 | +2% | 130,000 |
| 2012/11/12 | 51 | 52 | 50 | 50 | -1 | -2% | 120,000 |
| 2012/11/09 | 51 | 52 | 50 | 51 | -1 | -1.9% | 206,000 |
| 2012/11/08 | 53 | 53 | 51 | 52 | -1 | -1.9% | 111,000 |
| 2012/11/07 | 53 | 53 | 52 | 53 | +1 | +1.9% | 121,000 |
3001～
3050
件表示中 / 3692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 | 74,000円 | +0.6% | +35.2% | 5.00% | 14.84倍 | 1.35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 |
| テクノ菱和 | 287,500円 | +15.1% | +51.6% | 3.48% | 8.68倍 | 1.22倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 巴コーポ | 148,800円 | +5.0% | +7.4% | 1.61% | 3.79倍 | 0.87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 |
| 世紀東 | 153,200円 | +10.1% | +33.6% | 5.87% | 15.16倍 | 1.41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 |
| 朝日工 | 210,100円 | +0.1% | +53.2% | 5.71% | 8.73倍 | 1.38倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
市場注目の銘柄
チャート関連のコラム
