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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 71 | 77 | 71 | 77 | +3 | +4.1% | 449,000 |
| 2011/09/28 | 71 | 74 | 71 | 74 | +2 | +2.8% | 193,000 |
| 2011/09/27 | 71 | 73 | 69 | 72 | +2 | +2.9% | 153,000 |
| 2011/09/26 | 72 | 72 | 70 | 70 | -4 | -5.4% | 147,000 |
| 2011/09/22 | 77 | 77 | 73 | 74 | -4 | -5.1% | 238,000 |
| 2011/09/21 | 80 | 80 | 78 | 78 | -1 | -1.3% | 74,000 |
| 2011/09/20 | 80 | 81 | 79 | 79 | -2 | -2.5% | 117,000 |
| 2011/09/16 | 78 | 81 | 78 | 81 | +3 | +3.8% | 145,000 |
| 2011/09/15 | 78 | 79 | 76 | 78 | +3 | +4% | 146,000 |
| 2011/09/14 | 84 | 84 | 75 | 75 | -8 | -9.6% | 402,000 |
| 2011/09/13 | 83 | 84 | 82 | 83 | +1 | +1.2% | 73,000 |
| 2011/09/12 | 83 | 84 | 82 | 82 | -3 | -3.5% | 30,000 |
| 2011/09/09 | 85 | 85 | 84 | 85 | ±0 | ±0% | 94,000 |
| 2011/09/08 | 86 | 86 | 84 | 85 | -1 | -1.2% | 94,000 |
| 2011/09/07 | 83 | 86 | 83 | 86 | +3 | +3.6% | 152,000 |
| 2011/09/06 | 85 | 86 | 82 | 83 | -2 | -2.4% | 185,000 |
| 2011/09/05 | 83 | 88 | 83 | 85 | +1 | +1.2% | 270,000 |
| 2011/09/02 | 85 | 85 | 82 | 84 | -1 | -1.2% | 60,000 |
| 2011/09/01 | 86 | 87 | 84 | 85 | -1 | -1.2% | 72,000 |
| 2011/08/31 | 85 | 86 | 84 | 86 | +1 | +1.2% | 123,000 |
| 2011/08/30 | 84 | 85 | 83 | 85 | +3 | +3.7% | 104,000 |
| 2011/08/29 | 81 | 84 | 81 | 82 | +2 | +2.5% | 106,000 |
| 2011/08/26 | 79 | 81 | 78 | 80 | +1 | +1.3% | 67,000 |
| 2011/08/25 | 80 | 81 | 79 | 79 | ±0 | ±0% | 133,000 |
| 2011/08/24 | 80 | 80 | 78 | 79 | -1 | -1.3% | 163,000 |
| 2011/08/23 | 78 | 80 | 78 | 80 | +3 | +3.9% | 61,000 |
| 2011/08/22 | 78 | 79 | 77 | 77 | -1 | -1.3% | 191,000 |
| 2011/08/19 | 78 | 79 | 77 | 78 | -2 | -2.5% | 135,000 |
| 2011/08/18 | 83 | 84 | 79 | 80 | -2 | -2.4% | 385,000 |
| 2011/08/17 | 78 | 82 | 78 | 82 | +4 | +5.1% | 211,000 |
| 2011/08/16 | 80 | 81 | 78 | 78 | -1 | -1.3% | 113,000 |
| 2011/08/15 | 80 | 80 | 78 | 79 | ±0 | ±0% | 115,000 |
| 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 |
3401～
3450
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
