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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 52 | 52 | 51 | 52 | ±0 | ±0% | 100,000 |
| 2010/09/17 | 51 | 52 | 50 | 52 | +1 | +2% | 58,000 |
| 2010/09/16 | 51 | 52 | 50 | 51 | -1 | -1.9% | 48,000 |
| 2010/09/15 | 50 | 52 | 50 | 52 | +1 | +2% | 52,000 |
| 2010/09/14 | 52 | 52 | 50 | 51 | -1 | -1.9% | 36,000 |
| 2010/09/13 | 52 | 52 | 51 | 52 | +1 | +2% | 36,000 |
| 2010/09/10 | 52 | 52 | 51 | 51 | -1 | -1.9% | 122,000 |
| 2010/09/09 | 51 | 52 | 51 | 52 | +1 | +2% | 42,000 |
| 2010/09/08 | 51 | 51 | 50 | 51 | ±0 | ±0% | 35,000 |
| 2010/09/07 | 53 | 53 | 51 | 51 | -1 | -1.9% | 62,000 |
| 2010/09/06 | 51 | 52 | 50 | 52 | +1 | +2% | 133,000 |
| 2010/09/03 | 50 | 52 | 49 | 51 | +1 | +2% | 214,000 |
| 2010/09/02 | 50 | 50 | 48 | 50 | +1 | +2% | 57,000 |
| 2010/09/01 | 49 | 50 | 49 | 49 | ±0 | ±0% | 59,000 |
| 2010/08/31 | 50 | 50 | 49 | 49 | -1 | -2% | 44,000 |
| 2010/08/30 | 50 | 51 | 50 | 50 | ±0 | ±0% | 99,000 |
| 2010/08/27 | 49 | 50 | 48 | 50 | ±0 | ±0% | 120,000 |
| 2010/08/26 | 49 | 50 | 49 | 50 | ±0 | ±0% | 40,000 |
| 2010/08/25 | 50 | 50 | 49 | 50 | ±0 | ±0% | 110,000 |
| 2010/08/24 | 49 | 50 | 48 | 50 | +1 | +2% | 87,000 |
| 2010/08/23 | 49 | 50 | 49 | 49 | ±0 | ±0% | 32,000 |
| 2010/08/20 | 51 | 51 | 49 | 49 | -1 | -2% | 136,000 |
| 2010/08/19 | 50 | 51 | 50 | 50 | ±0 | ±0% | 87,000 |
| 2010/08/18 | 50 | 50 | 50 | 50 | ±0 | ±0% | 114,000 |
| 2010/08/17 | 50 | 51 | 50 | 50 | ±0 | ±0% | 105,000 |
| 2010/08/16 | 52 | 52 | 50 | 50 | -1 | -2% | 199,000 |
| 2010/08/13 | 51 | 52 | 51 | 51 | -1 | -1.9% | 95,000 |
| 2010/08/12 | 51 | 53 | 51 | 52 | -1 | -1.9% | 145,000 |
| 2010/08/11 | 54 | 55 | 53 | 53 | -1 | -1.9% | 152,000 |
| 2010/08/10 | 54 | 55 | 54 | 54 | -1 | -1.8% | 54,000 |
| 2010/08/09 | 55 | 55 | 54 | 55 | -1 | -1.8% | 57,000 |
| 2010/08/06 | 54 | 56 | 54 | 56 | +1 | +1.8% | 80,000 |
| 2010/08/05 | 55 | 56 | 55 | 55 | ±0 | ±0% | 101,000 |
| 2010/08/04 | 56 | 57 | 55 | 55 | -1 | -1.8% | 43,000 |
| 2010/08/03 | 57 | 57 | 56 | 56 | ±0 | ±0% | 28,000 |
| 2010/08/02 | 56 | 57 | 56 | 56 | ±0 | ±0% | 100,000 |
| 2010/07/30 | 56 | 57 | 56 | 56 | -1 | -1.8% | 80,000 |
| 2010/07/29 | 57 | 57 | 56 | 57 | -1 | -1.7% | 25,000 |
| 2010/07/28 | 56 | 58 | 56 | 58 | +1 | +1.8% | 48,000 |
| 2010/07/27 | 58 | 58 | 57 | 57 | +1 | +1.8% | 31,000 |
| 2010/07/26 | 57 | 57 | 56 | 56 | -1 | -1.8% | 23,000 |
| 2010/07/23 | 57 | 57 | 56 | 57 | +1 | +1.8% | 116,000 |
| 2010/07/22 | 56 | 56 | 55 | 56 | ±0 | ±0% | 65,000 |
| 2010/07/21 | 56 | 58 | 56 | 56 | -1 | -1.8% | 45,000 |
| 2010/07/20 | 57 | 58 | 56 | 57 | -1 | -1.7% | 108,000 |
| 2010/07/16 | 57 | 58 | 57 | 58 | +1 | +1.8% | 29,000 |
| 2010/07/15 | 57 | 58 | 57 | 57 | ±0 | ±0% | 88,000 |
| 2010/07/14 | 57 | 58 | 57 | 57 | +1 | +1.8% | 61,000 |
| 2010/07/13 | 56 | 57 | 56 | 56 | ±0 | ±0% | 70,000 |
| 2010/07/12 | 56 | 57 | 56 | 56 | ±0 | ±0% | 53,000 |
3651～
3700
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
