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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 54 | 56 | 54 | 56 | +1 | +1.8% | 238,000 |
| 2010/12/03 | 55 | 55 | 54 | 55 | ±0 | ±0% | 208,000 |
| 2010/12/02 | 53 | 55 | 53 | 55 | +2 | +3.8% | 294,000 |
| 2010/12/01 | 52 | 54 | 52 | 53 | ±0 | ±0% | 241,000 |
| 2010/11/30 | 54 | 54 | 53 | 53 | ±0 | ±0% | 187,000 |
| 2010/11/29 | 54 | 54 | 53 | 53 | -1 | -1.9% | 191,000 |
| 2010/11/26 | 57 | 58 | 53 | 54 | -3 | -5.3% | 546,000 |
| 2010/11/25 | 53 | 57 | 53 | 57 | +5 | +9.6% | 1,239,000 |
| 2010/11/24 | 52 | 52 | 50 | 52 | ±0 | ±0% | 560,000 |
| 2010/11/22 | 51 | 52 | 51 | 52 | +2 | +4% | 310,000 |
| 2010/11/19 | 51 | 53 | 49 | 50 | -1 | -2% | 927,000 |
| 2010/11/18 | 49 | 51 | 49 | 51 | +1 | +2% | 423,000 |
| 2010/11/17 | 49 | 50 | 49 | 50 | ±0 | ±0% | 191,000 |
| 2010/11/16 | 51 | 51 | 49 | 50 | ±0 | ±0% | 116,000 |
| 2010/11/15 | 49 | 50 | 48 | 50 | +1 | +2% | 278,000 |
| 2010/11/12 | 50 | 50 | 49 | 49 | -1 | -2% | 162,000 |
| 2010/11/11 | 50 | 50 | 49 | 50 | -1 | -2% | 165,000 |
| 2010/11/10 | 49 | 51 | 49 | 51 | ±0 | ±0% | 43,000 |
| 2010/11/09 | 50 | 51 | 50 | 51 | ±0 | ±0% | 52,000 |
| 2010/11/08 | 50 | 51 | 50 | 51 | +1 | +2% | 271,000 |
| 2010/11/05 | 49 | 50 | 48 | 50 | +1 | +2% | 131,000 |
| 2010/11/04 | 46 | 49 | 46 | 49 | +3 | +6.5% | 185,000 |
| 2010/11/02 | 47 | 47 | 46 | 46 | -2 | -4.2% | 169,000 |
| 2010/11/01 | 49 | 50 | 48 | 48 | -1 | -2% | 377,000 |
| 2010/10/29 | 50 | 50 | 49 | 49 | -1 | -2% | 23,000 |
| 2010/10/28 | 50 | 50 | 49 | 50 | ±0 | ±0% | 213,000 |
| 2010/10/27 | 51 | 51 | 49 | 50 | ±0 | ±0% | 85,000 |
| 2010/10/26 | 50 | 50 | 49 | 50 | ±0 | ±0% | 194,000 |
| 2010/10/25 | 51 | 51 | 49 | 50 | ±0 | ±0% | 252,000 |
| 2010/10/22 | 48 | 50 | 48 | 50 | +2 | +4.2% | 282,000 |
| 2010/10/21 | 47 | 48 | 47 | 48 | +1 | +2.1% | 568,000 |
| 2010/10/20 | 49 | 49 | 46 | 47 | -2 | -4.1% | 478,000 |
| 2010/10/19 | 49 | 50 | 48 | 49 | ±0 | ±0% | 95,000 |
| 2010/10/18 | 48 | 50 | 48 | 49 | ±0 | ±0% | 199,000 |
| 2010/10/15 | 49 | 50 | 49 | 49 | -1 | -2% | 193,000 |
| 2010/10/14 | 50 | 50 | 49 | 50 | +1 | +2% | 59,000 |
| 2010/10/13 | 49 | 50 | 49 | 49 | ±0 | ±0% | 66,000 |
| 2010/10/12 | 51 | 51 | 49 | 49 | -2 | -3.9% | 83,000 |
| 2010/10/08 | 50 | 51 | 49 | 51 | +2 | +4.1% | 399,000 |
| 2010/10/07 | 48 | 50 | 48 | 49 | ±0 | ±0% | 112,000 |
| 2010/10/06 | 50 | 50 | 49 | 49 | ±0 | ±0% | 107,000 |
| 2010/10/05 | 49 | 50 | 47 | 49 | -1 | -2% | 146,000 |
| 2010/10/04 | 51 | 51 | 50 | 50 | -2 | -3.8% | 145,000 |
| 2010/10/01 | 52 | 52 | 50 | 52 | ±0 | ±0% | 89,000 |
| 2010/09/30 | 53 | 53 | 51 | 52 | -2 | -3.7% | 220,000 |
| 2010/09/29 | 51 | 54 | 50 | 54 | +2 | +3.8% | 419,000 |
| 2010/09/28 | 51 | 52 | 50 | 52 | +1 | +2% | 95,000 |
| 2010/09/27 | 51 | 51 | 50 | 51 | +1 | +2% | 41,000 |
| 2010/09/24 | 51 | 51 | 50 | 50 | -1 | -2% | 80,000 |
| 2010/09/22 | 52 | 52 | 50 | 51 | -1 | -1.9% | 85,000 |
3601～
3650
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
