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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 66 | 68 | 66 | 67 | ±0 | ±0% | 387,000 |
| 2011/12/12 | 67 | 67 | 66 | 67 | +2 | +3.1% | 155,000 |
| 2011/12/09 | 65 | 65 | 64 | 65 | ±0 | ±0% | 167,000 |
| 2011/12/08 | 66 | 66 | 65 | 65 | ±0 | ±0% | 251,000 |
| 2011/12/07 | 64 | 65 | 63 | 65 | +1 | +1.6% | 228,000 |
| 2011/12/06 | 68 | 68 | 64 | 64 | -4 | -5.9% | 312,000 |
| 2011/12/05 | 66 | 69 | 65 | 68 | +3 | +4.6% | 485,000 |
| 2011/12/02 | 63 | 67 | 63 | 65 | +1 | +1.6% | 491,000 |
| 2011/12/01 | 63 | 64 | 62 | 64 | +2 | +3.2% | 392,000 |
| 2011/11/30 | 61 | 63 | 61 | 62 | +1 | +1.6% | 372,000 |
| 2011/11/29 | 61 | 61 | 59 | 61 | ±0 | ±0% | 158,000 |
| 2011/11/28 | 62 | 62 | 59 | 61 | +1 | +1.7% | 280,000 |
| 2011/11/25 | 60 | 62 | 60 | 60 | +1 | +1.7% | 205,000 |
| 2011/11/24 | 61 | 61 | 59 | 59 | -2 | -3.3% | 208,000 |
| 2011/11/22 | 60 | 61 | 60 | 61 | -1 | -1.6% | 382,000 |
| 2011/11/21 | 61 | 62 | 60 | 62 | +2 | +3.3% | 232,000 |
| 2011/11/18 | 60 | 60 | 59 | 60 | -2 | -3.2% | 234,000 |
| 2011/11/17 | 60 | 62 | 60 | 62 | ±0 | ±0% | 86,000 |
| 2011/11/16 | 62 | 63 | 61 | 62 | -1 | -1.6% | 112,000 |
| 2011/11/15 | 62 | 64 | 61 | 63 | ±0 | ±0% | 234,000 |
| 2011/11/14 | 64 | 65 | 62 | 63 | ±0 | ±0% | 232,000 |
| 2011/11/11 | 63 | 63 | 60 | 63 | ±0 | ±0% | 456,000 |
| 2011/11/10 | 66 | 66 | 63 | 63 | -5 | -7.4% | 470,000 |
| 2011/11/09 | 66 | 68 | 66 | 68 | +1 | +1.5% | 559,000 |
| 2011/11/08 | 71 | 71 | 67 | 67 | -3 | -4.3% | 508,000 |
| 2011/11/07 | 71 | 72 | 70 | 70 | -2 | -2.8% | 416,000 |
| 2011/11/04 | 70 | 72 | 68 | 72 | -8 | -10% | 1,348,000 |
| 2011/11/02 | 80 | 81 | 78 | 80 | -1 | -1.2% | 238,000 |
| 2011/11/01 | 82 | 83 | 80 | 81 | -1 | -1.2% | 157,000 |
| 2011/10/31 | 83 | 84 | 82 | 82 | -1 | -1.2% | 132,000 |
| 2011/10/28 | 84 | 85 | 83 | 83 | -1 | -1.2% | 358,000 |
| 2011/10/27 | 84 | 84 | 83 | 84 | ±0 | ±0% | 104,000 |
| 2011/10/26 | 83 | 84 | 82 | 84 | ±0 | ±0% | 148,000 |
| 2011/10/25 | 84 | 86 | 83 | 84 | ±0 | ±0% | 467,000 |
| 2011/10/24 | 83 | 84 | 82 | 84 | +2 | +2.4% | 169,000 |
| 2011/10/21 | 83 | 84 | 82 | 82 | -1 | -1.2% | 325,000 |
| 2011/10/20 | 84 | 85 | 83 | 83 | -3 | -3.5% | 377,000 |
| 2011/10/19 | 88 | 90 | 85 | 86 | ±0 | ±0% | 1,123,000 |
| 2011/10/18 | 84 | 89 | 83 | 86 | +2 | +2.4% | 1,337,000 |
| 2011/10/17 | 82 | 85 | 82 | 84 | +4 | +5% | 552,000 |
| 2011/10/14 | 77 | 82 | 77 | 80 | +2 | +2.6% | 610,000 |
| 2011/10/13 | 80 | 80 | 75 | 78 | -1 | -1.3% | 247,000 |
| 2011/10/12 | 78 | 80 | 77 | 79 | +1 | +1.3% | 254,000 |
| 2011/10/11 | 78 | 78 | 77 | 78 | +2 | +2.6% | 110,000 |
| 2011/10/07 | 75 | 76 | 74 | 76 | +1 | +1.3% | 80,000 |
| 2011/10/06 | 75 | 76 | 74 | 75 | +1 | +1.4% | 55,000 |
| 2011/10/05 | 78 | 78 | 74 | 74 | -4 | -5.1% | 250,000 |
| 2011/10/04 | 76 | 80 | 75 | 78 | ±0 | ±0% | 153,000 |
| 2011/10/03 | 75 | 78 | 74 | 78 | +3 | +4% | 267,000 |
| 2011/09/30 | 77 | 77 | 75 | 75 | -2 | -2.6% | 154,000 |
3351～
3400
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
