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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 2011/06/02 | 81 | 85 | 79 | 81 | ±0 | ±0% | 881,000 |
| 2011/06/01 | 79 | 82 | 78 | 81 | +2 | +2.5% | 455,000 |
| 2011/05/31 | 75 | 79 | 75 | 79 | +1 | +1.3% | 392,000 |
| 2011/05/30 | 79 | 79 | 77 | 78 | -2 | -2.5% | 138,000 |
| 2011/05/27 | 78 | 82 | 78 | 80 | ±0 | ±0% | 290,000 |
| 2011/05/26 | 80 | 80 | 78 | 80 | ±0 | ±0% | 219,000 |
| 2011/05/25 | 83 | 83 | 79 | 80 | -2 | -2.4% | 359,000 |
| 2011/05/24 | 81 | 83 | 81 | 82 | +1 | +1.2% | 291,000 |
| 2011/05/23 | 85 | 85 | 81 | 81 | -4 | -4.7% | 277,000 |
| 2011/05/20 | 86 | 87 | 85 | 85 | -1 | -1.2% | 143,000 |
| 2011/05/19 | 89 | 90 | 86 | 86 | -3 | -3.4% | 386,000 |
| 2011/05/18 | 83 | 90 | 83 | 89 | +7 | +8.5% | 562,000 |
| 2011/05/17 | 85 | 85 | 82 | 82 | -3 | -3.5% | 175,000 |
| 2011/05/16 | 87 | 87 | 82 | 85 | ±0 | ±0% | 372,000 |
| 2011/05/13 | 89 | 89 | 82 | 85 | -4 | -4.5% | 565,000 |
| 2011/05/12 | 90 | 90 | 89 | 89 | -2 | -2.2% | 135,000 |
| 2011/05/11 | 91 | 92 | 90 | 91 | ±0 | ±0% | 229,000 |
| 2011/05/10 | 91 | 92 | 90 | 91 | -1 | -1.1% | 190,000 |
3451～
3500
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
