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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 4,285 | 4,310 | 4,260 | 4,265 | -5 | -0.1% | 132,500 |
| 2024/03/15 | 4,255 | 4,285 | 4,250 | 4,270 | -10 | -0.2% | 66,400 |
| 2024/03/14 | 4,255 | 4,280 | 4,230 | 4,280 | ±0 | ±0% | 77,500 |
| 2024/03/13 | 4,340 | 4,365 | 4,265 | 4,280 | -45 | -1% | 99,000 |
| 2024/03/12 | 4,245 | 4,335 | 4,185 | 4,325 | +55 | +1.3% | 151,700 |
| 2024/03/11 | 4,345 | 4,355 | 4,240 | 4,270 | -105 | -2.4% | 175,400 |
| 2024/03/08 | 4,300 | 4,380 | 4,300 | 4,375 | +40 | +0.9% | 124,900 |
| 2024/03/07 | 4,385 | 4,390 | 4,320 | 4,335 | -35 | -0.8% | 112,900 |
| 2024/03/06 | 4,335 | 4,385 | 4,300 | 4,370 | +35 | +0.8% | 87,800 |
| 2024/03/05 | 4,290 | 4,355 | 4,285 | 4,335 | +45 | +1% | 88,200 |
| 2024/03/04 | 4,350 | 4,375 | 4,290 | 4,290 | -55 | -1.3% | 143,300 |
| 2024/03/01 | 4,375 | 4,385 | 4,340 | 4,345 | -50 | -1.1% | 135,800 |
| 2024/02/29 | 4,400 | 4,405 | 4,345 | 4,395 | +35 | +0.8% | 170,900 |
| 2024/02/28 | 4,320 | 4,430 | 4,315 | 4,360 | +75 | +1.8% | 253,500 |
| 2024/02/27 | 4,235 | 4,300 | 4,225 | 4,285 | +55 | +1.3% | 121,200 |
| 2024/02/26 | 4,220 | 4,235 | 4,200 | 4,230 | +20 | +0.5% | 79,000 |
| 2024/02/22 | 4,190 | 4,210 | 4,170 | 4,210 | +45 | +1.1% | 75,400 |
| 2024/02/21 | 4,170 | 4,190 | 4,140 | 4,165 | ±0 | ±0% | 68,900 |
| 2024/02/20 | 4,170 | 4,190 | 4,140 | 4,165 | +15 | +0.4% | 90,400 |
| 2024/02/19 | 4,045 | 4,155 | 4,045 | 4,150 | +80 | +2% | 82,900 |
| 2024/02/16 | 4,055 | 4,095 | 4,040 | 4,070 | +30 | +0.7% | 104,100 |
| 2024/02/15 | 4,085 | 4,095 | 4,025 | 4,040 | -20 | -0.5% | 98,500 |
| 2024/02/14 | 4,105 | 4,110 | 4,045 | 4,060 | -60 | -1.5% | 125,200 |
| 2024/02/13 | 4,110 | 4,150 | 4,080 | 4,120 | +5 | +0.1% | 146,000 |
| 2024/02/09 | 4,185 | 4,265 | 4,110 | 4,115 | -130 | -3.1% | 239,600 |
| 2024/02/08 | 4,285 | 4,290 | 4,235 | 4,245 | -40 | -0.9% | 127,500 |
| 2024/02/07 | 4,270 | 4,305 | 4,260 | 4,285 | -20 | -0.5% | 103,700 |
| 2024/02/06 | 4,300 | 4,355 | 4,300 | 4,305 | -10 | -0.2% | 85,100 |
| 2024/02/05 | 4,360 | 4,360 | 4,300 | 4,315 | -35 | -0.8% | 118,500 |
| 2024/02/02 | 4,395 | 4,395 | 4,330 | 4,350 | -40 | -0.9% | 117,600 |
| 2024/02/01 | 4,440 | 4,440 | 4,370 | 4,390 | -35 | -0.8% | 187,200 |
| 2024/01/31 | 4,375 | 4,440 | 4,370 | 4,425 | +50 | +1.1% | 105,800 |
| 2024/01/30 | 4,375 | 4,385 | 4,330 | 4,375 | +25 | +0.6% | 106,000 |
| 2024/01/29 | 4,290 | 4,355 | 4,290 | 4,350 | +85 | +2% | 114,900 |
| 2024/01/26 | 4,225 | 4,300 | 4,215 | 4,265 | +50 | +1.2% | 171,500 |
| 2024/01/25 | 4,195 | 4,225 | 4,185 | 4,215 | +35 | +0.8% | 71,600 |
| 2024/01/24 | 4,205 | 4,210 | 4,165 | 4,180 | -40 | -0.9% | 100,700 |
| 2024/01/23 | 4,205 | 4,235 | 4,200 | 4,220 | +25 | +0.6% | 97,300 |
| 2024/01/22 | 4,175 | 4,205 | 4,160 | 4,195 | +35 | +0.8% | 75,600 |
| 2024/01/19 | 4,195 | 4,220 | 4,150 | 4,160 | -25 | -0.6% | 83,800 |
| 2024/01/18 | 4,190 | 4,230 | 4,180 | 4,185 | -5 | -0.1% | 87,100 |
| 2024/01/17 | 4,190 | 4,250 | 4,180 | 4,190 | +30 | +0.7% | 144,900 |
| 2024/01/16 | 4,190 | 4,190 | 4,135 | 4,160 | -15 | -0.4% | 123,800 |
| 2024/01/15 | 4,120 | 4,190 | 4,120 | 4,175 | +55 | +1.3% | 94,200 |
| 2024/01/12 | 4,135 | 4,160 | 4,090 | 4,120 | +15 | +0.4% | 130,500 |
| 2024/01/11 | 4,085 | 4,145 | 4,085 | 4,105 | +50 | +1.2% | 136,000 |
| 2024/01/10 | 4,050 | 4,075 | 4,030 | 4,055 | +15 | +0.4% | 108,800 |
| 2024/01/09 | 4,080 | 4,090 | 4,030 | 4,040 | -30 | -0.7% | 165,700 |
| 2024/01/05 | 3,995 | 4,070 | 3,945 | 4,070 | +125 | +3.2% | 209,300 |
| 2024/01/04 | 3,915 | 3,960 | 3,895 | 3,945 | +85 | +2.2% | 155,900 |
301～
350
件表示中 / 3717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 | 74,200円 | +2.0% | +4.2% | 5.59% | 12.54倍 | 1.31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 |
| 朝日工 | 242,200円 | +8.8% | +0.9% | 4.13% | 9.74倍 | 1.49倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 四電工 | 128,500円 | -5.6% | -12.1% | 5.06% | 12.16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 |
| 第一建設 | 285,800円 | -1.7% | -13.2% | 4.55% | 11.26倍 | 0.70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 |
| 巴コーポ | 138,300円 | -7.7% | -21.5% | 1.74% | 24.30倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
