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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 79 | 81 | 78 | 79 | ±0 | ±0% | 293,000 |
| 2011/08/11 | 70 | 79 | 69 | 79 | +7 | +9.7% | 689,000 |
| 2011/08/10 | 74 | 75 | 72 | 72 | +1 | +1.4% | 207,000 |
| 2011/08/09 | 70 | 73 | 67 | 71 | -4 | -5.3% | 529,000 |
| 2011/08/08 | 78 | 78 | 74 | 75 | -4 | -5.1% | 415,000 |
| 2011/08/05 | 77 | 79 | 77 | 79 | -4 | -4.8% | 351,000 |
| 2011/08/04 | 83 | 84 | 82 | 83 | +1 | +1.2% | 120,000 |
| 2011/08/03 | 82 | 83 | 81 | 82 | -2 | -2.4% | 173,000 |
| 2011/08/02 | 85 | 85 | 82 | 84 | -2 | -2.3% | 237,000 |
| 2011/08/01 | 86 | 87 | 86 | 86 | ±0 | ±0% | 233,000 |
| 2011/07/29 | 86 | 87 | 86 | 86 | -1 | -1.1% | 54,000 |
| 2011/07/28 | 87 | 88 | 86 | 87 | ±0 | ±0% | 65,000 |
| 2011/07/27 | 88 | 88 | 86 | 87 | -2 | -2.2% | 111,000 |
| 2011/07/26 | 88 | 90 | 88 | 89 | ±0 | ±0% | 124,000 |
| 2011/07/25 | 90 | 90 | 88 | 89 | ±0 | ±0% | 201,000 |
| 2011/07/22 | 88 | 90 | 87 | 89 | +1 | +1.1% | 266,000 |
| 2011/07/21 | 89 | 89 | 88 | 88 | -1 | -1.1% | 34,000 |
| 2011/07/20 | 90 | 90 | 89 | 89 | +1 | +1.1% | 278,000 |
| 2011/07/19 | 86 | 88 | 86 | 88 | +1 | +1.1% | 156,000 |
| 2011/07/15 | 89 | 89 | 87 | 87 | ±0 | ±0% | 157,000 |
| 2011/07/14 | 88 | 89 | 87 | 87 | -2 | -2.2% | 155,000 |
| 2011/07/13 | 88 | 91 | 88 | 89 | +1 | +1.1% | 767,000 |
| 2011/07/12 | 88 | 88 | 87 | 88 | ±0 | ±0% | 91,000 |
| 2011/07/11 | 87 | 88 | 87 | 88 | +1 | +1.1% | 91,000 |
| 2011/07/08 | 88 | 88 | 87 | 87 | -1 | -1.1% | 124,000 |
| 2011/07/07 | 88 | 89 | 87 | 88 | ±0 | ±0% | 211,000 |
| 2011/07/06 | 87 | 89 | 87 | 88 | ±0 | ±0% | 456,000 |
| 2011/07/05 | 86 | 89 | 86 | 88 | +2 | +2.3% | 483,000 |
| 2011/07/04 | 86 | 87 | 85 | 86 | +1 | +1.2% | 85,000 |
| 2011/07/01 | 87 | 87 | 83 | 85 | -2 | -2.3% | 364,000 |
| 2011/06/30 | 87 | 87 | 85 | 87 | ±0 | ±0% | 296,000 |
| 2011/06/29 | 85 | 87 | 85 | 87 | +2 | +2.4% | 55,000 |
| 2011/06/28 | 87 | 87 | 85 | 85 | -2 | -2.3% | 332,000 |
| 2011/06/27 | 89 | 90 | 86 | 87 | -2 | -2.2% | 425,000 |
| 2011/06/24 | 87 | 91 | 85 | 89 | +1 | +1.1% | 804,000 |
| 2011/06/23 | 84 | 88 | 83 | 88 | +4 | +4.8% | 605,000 |
| 2011/06/22 | 84 | 85 | 83 | 84 | -1 | -1.2% | 204,000 |
| 2011/06/21 | 81 | 86 | 81 | 85 | +4 | +4.9% | 646,000 |
| 2011/06/20 | 78 | 82 | 78 | 81 | +2 | +2.5% | 168,000 |
| 2011/06/17 | 82 | 82 | 79 | 79 | -3 | -3.7% | 171,000 |
| 2011/06/16 | 82 | 83 | 81 | 82 | -1 | -1.2% | 102,000 |
| 2011/06/15 | 82 | 83 | 81 | 83 | +1 | +1.2% | 179,000 |
| 2011/06/14 | 82 | 83 | 81 | 82 | -1 | -1.2% | 298,000 |
| 2011/06/13 | 78 | 83 | 77 | 83 | +5 | +6.4% | 355,000 |
| 2011/06/10 | 79 | 79 | 78 | 78 | -1 | -1.3% | 157,000 |
| 2011/06/09 | 78 | 79 | 76 | 79 | +1 | +1.3% | 292,000 |
| 2011/06/08 | 79 | 80 | 77 | 78 | -2 | -2.5% | 171,000 |
| 2011/06/07 | 77 | 80 | 77 | 80 | +2 | +2.6% | 147,000 |
| 2011/06/06 | 79 | 81 | 77 | 78 | -1 | -1.3% | 278,000 |
| 2011/06/03 | 82 | 82 | 79 | 79 | -2 | -2.5% | 153,000 |
3401～
3450
件表示中 / 3736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 | 129,500円 | -5.6% | -12.1% | 5.02% | 12.24倍 | 0.94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 |
| 巴コーポ | 155,700円 | -7.7% | -21.5% | 1.54% | 27.35倍 | 0.92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 |
| 若築建 | 441,000円 | +16.4% | +5.2% | 2.97% | 15.15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 | 143,100円 | +1.2% | -1.5% | 4.89% | 13.43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
