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 |
|---|---|---|---|---|---|---|---|
| 2012/03/26 | 75 | 75 | 74 | 74 | -2 | -2.6% | 115,000 |
| 2012/03/23 | 75 | 76 | 75 | 76 | ±0 | ±0% | 118,000 |
| 2012/03/22 | 75 | 76 | 75 | 76 | +1 | +1.3% | 55,000 |
| 2012/03/21 | 76 | 78 | 75 | 75 | ±0 | ±0% | 530,000 |
| 2012/03/19 | 75 | 77 | 75 | 75 | ±0 | ±0% | 180,000 |
| 2012/03/16 | 75 | 76 | 75 | 75 | ±0 | ±0% | 39,000 |
| 2012/03/15 | 77 | 77 | 75 | 75 | -1 | -1.3% | 111,000 |
| 2012/03/14 | 76 | 78 | 76 | 76 | ±0 | ±0% | 302,000 |
| 2012/03/13 | 76 | 77 | 76 | 76 | ±0 | ±0% | 140,000 |
| 2012/03/12 | 77 | 78 | 76 | 76 | ±0 | ±0% | 263,000 |
| 2012/03/09 | 76 | 77 | 75 | 76 | ±0 | ±0% | 287,000 |
| 2012/03/08 | 77 | 78 | 76 | 76 | -1 | -1.3% | 217,000 |
| 2012/03/07 | 77 | 79 | 75 | 77 | -1 | -1.3% | 474,000 |
| 2012/03/06 | 77 | 78 | 76 | 78 | +1 | +1.3% | 302,000 |
| 2012/03/05 | 76 | 78 | 75 | 77 | +1 | +1.3% | 289,000 |
| 2012/03/02 | 76 | 76 | 75 | 76 | -1 | -1.3% | 130,000 |
| 2012/03/01 | 77 | 78 | 76 | 77 | ±0 | ±0% | 306,000 |
| 2012/02/29 | 77 | 78 | 77 | 77 | ±0 | ±0% | 96,000 |
| 2012/02/28 | 77 | 78 | 76 | 77 | -2 | -2.5% | 228,000 |
| 2012/02/27 | 78 | 79 | 77 | 79 | ±0 | ±0% | 230,000 |
| 2012/02/24 | 79 | 80 | 79 | 79 | -1 | -1.3% | 132,000 |
| 2012/02/23 | 79 | 80 | 79 | 80 | +1 | +1.3% | 177,000 |
| 2012/02/22 | 80 | 80 | 79 | 79 | ±0 | ±0% | 388,000 |
| 2012/02/21 | 78 | 80 | 78 | 79 | ±0 | ±0% | 342,000 |
| 2012/02/20 | 80 | 80 | 77 | 79 | ±0 | ±0% | 257,000 |
| 2012/02/17 | 78 | 79 | 78 | 79 | +1 | +1.3% | 123,000 |
| 2012/02/16 | 79 | 80 | 78 | 78 | -1 | -1.3% | 198,000 |
| 2012/02/15 | 81 | 81 | 79 | 79 | -2 | -2.5% | 188,000 |
| 2012/02/14 | 81 | 81 | 79 | 81 | +1 | +1.3% | 189,000 |
| 2012/02/13 | 77 | 81 | 77 | 80 | -1 | -1.2% | 329,000 |
| 2012/02/10 | 82 | 82 | 80 | 81 | -1 | -1.2% | 579,000 |
| 2012/02/09 | 82 | 83 | 81 | 82 | -1 | -1.2% | 668,000 |
| 2012/02/08 | 85 | 86 | 82 | 83 | -2 | -2.4% | 1,303,000 |
| 2012/02/07 | 81 | 88 | 80 | 85 | +6 | +7.6% | 4,271,000 |
| 2012/02/06 | 80 | 80 | 78 | 79 | +2 | +2.6% | 1,796,000 |
| 2012/02/03 | 75 | 80 | 75 | 77 | +2 | +2.7% | 1,321,000 |
| 2012/02/02 | 74 | 76 | 74 | 75 | +1 | +1.4% | 398,000 |
| 2012/02/01 | 73 | 78 | 73 | 74 | +2 | +2.8% | 1,413,000 |
| 2012/01/31 | 72 | 73 | 72 | 72 | ±0 | ±0% | 168,000 |
| 2012/01/30 | 73 | 73 | 72 | 72 | -1 | -1.4% | 160,000 |
| 2012/01/27 | 74 | 74 | 71 | 73 | -1 | -1.4% | 368,000 |
| 2012/01/26 | 76 | 77 | 74 | 74 | -2 | -2.6% | 352,000 |
| 2012/01/25 | 76 | 78 | 75 | 76 | ±0 | ±0% | 616,000 |
| 2012/01/24 | 78 | 78 | 76 | 76 | -2 | -2.6% | 412,000 |
| 2012/01/23 | 76 | 78 | 74 | 78 | +2 | +2.6% | 580,000 |
| 2012/01/20 | 77 | 77 | 74 | 76 | +1 | +1.3% | 644,000 |
| 2012/01/19 | 75 | 77 | 73 | 75 | -2 | -2.6% | 1,648,000 |
| 2012/01/18 | 80 | 84 | 74 | 77 | -7 | -8.3% | 3,388,000 |
| 2012/01/17 | 65 | 87 | 65 | 84 | +19 | +29.2% | 9,780,000 |
| 2012/01/16 | 63 | 66 | 63 | 65 | +1 | +1.6% | 314,000 |
3251～
3300
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 | 74,900円 | +2.0% | +4.2% | 5.54% | 12.63倍 | 1.32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 | 129,600円 | -5.6% | -12.1% | 5.02% | 12.25倍 | 0.95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 | 303,000円 | -1.7% | -13.2% | 4.29% | 11.90倍 | 0.75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 | 440,000円 | +16.4% | +5.2% | 2.98% | 15.11倍 | 1.16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 | 143,300円 | +1.2% | -1.5% | 4.88% | 13.45倍 | 1.26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
