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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 117 | 118 | 103 | 104 | -15 | -12.6% | 1,657,000 |
| 2011/03/25 | 128 | 147 | 111 | 119 | +11 | +10.2% | 8,766,000 |
| 2011/03/24 | 98 | 108 | 96 | 108 | +18 | +20% | 5,788,000 |
| 2011/03/23 | 91 | 103 | 87 | 90 | -1 | -1.1% | 7,822,000 |
| 2011/03/22 | 79 | 92 | 77 | 91 | +17 | +23% | 3,366,000 |
| 2011/03/18 | 71 | 74 | 71 | 74 | +3 | +4.2% | 683,000 |
| 2011/03/17 | 62 | 71 | 62 | 71 | +1 | +1.4% | 583,000 |
| 2011/03/16 | 70 | 74 | 67 | 70 | -1 | -1.4% | 892,000 |
| 2011/03/15 | 87 | 88 | 58 | 71 | -17 | -19.3% | 3,181,000 |
| 2011/03/14 | 87 | 97 | 83 | 88 | +11 | +14.3% | 10,345,000 |
| 2011/03/11 | 76 | 78 | 76 | 77 | ±0 | ±0% | 1,061,000 |
| 2011/03/10 | 81 | 81 | 76 | 77 | -4 | -4.9% | 1,121,000 |
| 2011/03/09 | 85 | 85 | 80 | 81 | -4 | -4.7% | 1,221,000 |
| 2011/03/08 | 84 | 91 | 84 | 85 | +1 | +1.2% | 3,728,000 |
| 2011/03/07 | 89 | 89 | 82 | 84 | -4 | -4.5% | 2,547,000 |
| 2011/03/04 | 96 | 105 | 86 | 88 | -3 | -3.3% | 14,050,000 |
| 2011/03/03 | 75 | 93 | 75 | 91 | +17 | +23% | 15,967,000 |
| 2011/03/02 | 72 | 78 | 72 | 74 | +3 | +4.2% | 4,669,000 |
| 2011/03/01 | 72 | 74 | 70 | 71 | ±0 | ±0% | 2,435,000 |
| 2011/02/28 | 75 | 79 | 71 | 71 | -4 | -5.3% | 4,185,000 |
| 2011/02/25 | 72 | 81 | 70 | 75 | +1 | +1.4% | 34,793,000 |
| 2011/02/24 | 56 | 81 | 56 | 74 | +18 | +32.1% | 40,043,000 |
| 2011/02/23 | 56 | 57 | 56 | 56 | -1 | -1.8% | 181,000 |
| 2011/02/22 | 59 | 59 | 57 | 57 | -2 | -3.4% | 157,000 |
| 2011/02/21 | 58 | 59 | 58 | 59 | +1 | +1.7% | 192,000 |
| 2011/02/18 | 58 | 58 | 57 | 58 | ±0 | ±0% | 38,000 |
| 2011/02/17 | 57 | 58 | 57 | 58 | +1 | +1.8% | 35,000 |
| 2011/02/16 | 57 | 58 | 56 | 57 | ±0 | ±0% | 50,000 |
| 2011/02/15 | 58 | 58 | 57 | 57 | ±0 | ±0% | 54,000 |
| 2011/02/14 | 57 | 58 | 57 | 57 | ±0 | ±0% | 23,000 |
| 2011/02/10 | 56 | 58 | 56 | 57 | +1 | +1.8% | 26,000 |
| 2011/02/09 | 57 | 58 | 56 | 56 | -1 | -1.8% | 82,000 |
| 2011/02/08 | 58 | 58 | 57 | 57 | ±0 | ±0% | 57,000 |
| 2011/02/07 | 56 | 58 | 56 | 57 | -1 | -1.7% | 237,000 |
| 2011/02/04 | 58 | 58 | 57 | 58 | ±0 | ±0% | 56,000 |
| 2011/02/03 | 57 | 58 | 56 | 58 | +2 | +3.6% | 115,000 |
| 2011/02/02 | 55 | 56 | 55 | 56 | +1 | +1.8% | 97,000 |
| 2011/02/01 | 55 | 56 | 55 | 55 | -1 | -1.8% | 47,000 |
| 2011/01/31 | 56 | 56 | 55 | 56 | ±0 | ±0% | 62,000 |
| 2011/01/28 | 56 | 57 | 56 | 56 | -1 | -1.8% | 55,000 |
| 2011/01/27 | 57 | 57 | 56 | 57 | +1 | +1.8% | 68,000 |
| 2011/01/26 | 57 | 57 | 55 | 56 | -1 | -1.8% | 64,000 |
| 2011/01/25 | 57 | 57 | 56 | 57 | +1 | +1.8% | 91,000 |
| 2011/01/24 | 55 | 56 | 55 | 56 | ±0 | ±0% | 60,000 |
| 2011/01/21 | 58 | 58 | 56 | 56 | -2 | -3.4% | 176,000 |
| 2011/01/20 | 58 | 58 | 57 | 58 | ±0 | ±0% | 128,000 |
| 2011/01/19 | 57 | 58 | 57 | 58 | +1 | +1.8% | 37,000 |
| 2011/01/18 | 57 | 58 | 56 | 57 | ±0 | ±0% | 163,000 |
| 2011/01/17 | 57 | 58 | 57 | 57 | +1 | +1.8% | 159,000 |
| 2011/01/14 | 57 | 57 | 56 | 56 | -1 | -1.8% | 38,000 |
3451～
3500
件表示中 / 3692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 | 74,000円 | +0.6% | +35.2% | 5.00% | 14.84倍 | 1.35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 |
| テクノ菱和 | 287,500円 | +15.1% | +51.6% | 3.48% | 8.68倍 | 1.22倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 巴コーポ | 148,800円 | +5.0% | +7.4% | 1.61% | 3.79倍 | 0.87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 |
| 世紀東 | 153,200円 | +10.1% | +33.6% | 5.87% | 15.16倍 | 1.41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 |
| 朝日工 | 210,100円 | +0.1% | +53.2% | 5.71% | 8.73倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
