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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 62 | 62 | 60 | 62 | +2 | +3.3% | 220,000 |
| 2010/06/02 | 60 | 61 | 60 | 60 | -1 | -1.6% | 181,000 |
| 2010/06/01 | 60 | 61 | 59 | 61 | +2 | +3.4% | 217,000 |
| 2010/05/31 | 59 | 60 | 59 | 59 | +1 | +1.7% | 107,000 |
| 2010/05/28 | 60 | 60 | 58 | 58 | -1 | -1.7% | 228,000 |
| 2010/05/27 | 58 | 59 | 57 | 59 | +1 | +1.7% | 223,000 |
| 2010/05/26 | 58 | 59 | 58 | 58 | +1 | +1.8% | 135,000 |
| 2010/05/25 | 60 | 60 | 57 | 57 | -4 | -6.6% | 481,000 |
| 2010/05/24 | 61 | 62 | 61 | 61 | ±0 | ±0% | 109,000 |
| 2010/05/21 | 58 | 61 | 58 | 61 | ±0 | ±0% | 308,000 |
| 2010/05/20 | 63 | 63 | 61 | 61 | -2 | -3.2% | 217,000 |
| 2010/05/19 | 61 | 63 | 59 | 63 | -1 | -1.6% | 909,000 |
| 2010/05/18 | 66 | 67 | 62 | 64 | -2 | -3% | 398,000 |
| 2010/05/17 | 68 | 68 | 66 | 66 | -3 | -4.3% | 303,000 |
| 2010/05/14 | 70 | 72 | 69 | 69 | -2 | -2.8% | 180,000 |
| 2010/05/13 | 71 | 72 | 71 | 71 | +1 | +1.4% | 241,000 |
| 2010/05/12 | 70 | 71 | 69 | 70 | +1 | +1.4% | 234,000 |
| 2010/05/11 | 73 | 73 | 69 | 69 | -1 | -1.4% | 288,000 |
| 2010/05/10 | 73 | 75 | 70 | 70 | +2 | +2.9% | 1,127,000 |
| 2010/05/07 | 65 | 70 | 64 | 68 | -6 | -8.1% | 988,000 |
| 2010/05/06 | 76 | 76 | 74 | 74 | -2 | -2.6% | 405,000 |
| 2010/04/30 | 76 | 77 | 75 | 76 | +1 | +1.3% | 314,000 |
| 2010/04/28 | 75 | 77 | 74 | 75 | -1 | -1.3% | 731,000 |
| 2010/04/27 | 78 | 78 | 75 | 76 | -2 | -2.6% | 887,000 |
| 2010/04/26 | 78 | 79 | 77 | 78 | +1 | +1.3% | 1,269,000 |
| 2010/04/23 | 79 | 81 | 77 | 77 | ±0 | ±0% | 2,069,000 |
| 2010/04/22 | 77 | 78 | 75 | 77 | -2 | -2.5% | 5,026,000 |
| 2010/04/21 | 78 | 93 | 78 | 79 | +5 | +6.8% | 29,457,000 |
| 2010/04/20 | 74 | 75 | 74 | 74 | ±0 | ±0% | 105,000 |
| 2010/04/19 | 76 | 76 | 74 | 74 | -4 | -5.1% | 178,000 |
| 2010/04/16 | 78 | 79 | 76 | 78 | +1 | +1.3% | 147,000 |
| 2010/04/15 | 78 | 79 | 77 | 77 | ±0 | ±0% | 118,000 |
| 2010/04/14 | 80 | 80 | 77 | 77 | -2 | -2.5% | 151,000 |
| 2010/04/13 | 80 | 80 | 77 | 79 | -1 | -1.3% | 348,000 |
| 2010/04/12 | 76 | 81 | 76 | 80 | +5 | +6.7% | 1,290,000 |
| 2010/04/09 | 72 | 75 | 72 | 75 | +4 | +5.6% | 470,000 |
| 2010/04/08 | 71 | 73 | 71 | 71 | ±0 | ±0% | 402,000 |
| 2010/04/07 | 70 | 71 | 69 | 71 | +2 | +2.9% | 189,000 |
| 2010/04/06 | 72 | 73 | 68 | 69 | -3 | -4.2% | 303,000 |
| 2010/04/05 | 70 | 73 | 70 | 72 | +2 | +2.9% | 351,000 |
| 2010/04/02 | 70 | 70 | 67 | 70 | ±0 | ±0% | 373,000 |
| 2010/04/01 | 68 | 70 | 68 | 70 | - | - | 143,000 |
3651～
3692
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
