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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 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 |
| 2011/01/13 | 57 | 58 | 57 | 57 | ±0 | ±0% | 229,000 |
| 2011/01/12 | 56 | 58 | 56 | 57 | +1 | +1.8% | 505,000 |
| 2011/01/11 | 56 | 56 | 55 | 56 | ±0 | ±0% | 133,000 |
| 2011/01/07 | 56 | 56 | 55 | 56 | ±0 | ±0% | 39,000 |
| 2011/01/06 | 56 | 56 | 55 | 56 | ±0 | ±0% | 110,000 |
| 2011/01/05 | 55 | 56 | 54 | 56 | +1 | +1.8% | 106,000 |
| 2011/01/04 | 54 | 56 | 54 | 55 | +1 | +1.9% | 102,000 |
| 2010/12/30 | 55 | 55 | 54 | 54 | ±0 | ±0% | 77,000 |
| 2010/12/29 | 53 | 54 | 53 | 54 | +1 | +1.9% | 31,000 |
| 2010/12/28 | 53 | 54 | 53 | 53 | ±0 | ±0% | 99,000 |
| 2010/12/27 | 53 | 54 | 52 | 53 | ±0 | ±0% | 163,000 |
| 2010/12/24 | 55 | 55 | 53 | 53 | -1 | -1.9% | 170,000 |
| 2010/12/22 | 55 | 56 | 54 | 54 | -2 | -3.6% | 115,000 |
| 2010/12/21 | 55 | 56 | 55 | 56 | +1 | +1.8% | 249,000 |
| 2010/12/20 | 57 | 57 | 55 | 55 | -3 | -5.2% | 288,000 |
| 2010/12/17 | 59 | 59 | 57 | 58 | ±0 | ±0% | 435,000 |
| 2010/12/16 | 57 | 58 | 57 | 58 | +1 | +1.8% | 70,000 |
| 2010/12/15 | 57 | 58 | 56 | 57 | ±0 | ±0% | 166,000 |
| 2010/12/14 | 57 | 57 | 56 | 57 | ±0 | ±0% | 143,000 |
| 2010/12/13 | 56 | 57 | 56 | 57 | ±0 | ±0% | 127,000 |
| 2010/12/10 | 58 | 58 | 56 | 57 | ±0 | ±0% | 245,000 |
| 2010/12/09 | 58 | 58 | 56 | 57 | -1 | -1.7% | 111,000 |
| 2010/12/08 | 56 | 58 | 56 | 58 | +2 | +3.6% | 145,000 |
| 2010/12/07 | 57 | 57 | 55 | 56 | ±0 | ±0% | 120,000 |
3551～
3600
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
