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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 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 |
| 2012/01/13 | 63 | 65 | 63 | 64 | +1 | +1.6% | 282,000 |
| 2012/01/12 | 65 | 65 | 62 | 63 | -2 | -3.1% | 381,000 |
| 2012/01/11 | 67 | 67 | 65 | 65 | -2 | -3% | 413,000 |
| 2012/01/10 | 64 | 67 | 63 | 67 | +3 | +4.7% | 584,000 |
| 2012/01/06 | 66 | 66 | 64 | 64 | -3 | -4.5% | 238,000 |
| 2012/01/05 | 64 | 67 | 63 | 67 | +3 | +4.7% | 415,000 |
| 2012/01/04 | 62 | 64 | 62 | 64 | +1 | +1.6% | 139,000 |
| 2011/12/30 | 60 | 63 | 60 | 63 | +2 | +3.3% | 89,000 |
| 2011/12/29 | 59 | 61 | 59 | 61 | +1 | +1.7% | 115,000 |
| 2011/12/28 | 59 | 60 | 59 | 60 | ±0 | ±0% | 103,000 |
| 2011/12/27 | 60 | 60 | 60 | 60 | -1 | -1.6% | 32,000 |
| 2011/12/26 | 60 | 61 | 60 | 61 | +1 | +1.7% | 91,000 |
| 2011/12/22 | 61 | 62 | 60 | 60 | -1 | -1.6% | 103,000 |
| 2011/12/21 | 62 | 63 | 61 | 61 | -1 | -1.6% | 81,000 |
| 2011/12/20 | 61 | 63 | 61 | 62 | +2 | +3.3% | 279,000 |
| 2011/12/19 | 61 | 61 | 60 | 60 | -2 | -3.2% | 252,000 |
| 2011/12/16 | 63 | 63 | 62 | 62 | ±0 | ±0% | 66,000 |
| 2011/12/15 | 63 | 64 | 62 | 62 | -3 | -4.6% | 150,000 |
| 2011/12/14 | 67 | 67 | 65 | 65 | -2 | -3% | 206,000 |
3301～
3350
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
