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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 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 |
| 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 |
3051～
3100
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
