錢高組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 4,180 | 4,250 | 4,070 | 4,155 | -45 | -1.1% | 21,100 |
| 2025/05/01 | 4,280 | 4,280 | 4,180 | 4,200 | -90 | -2.1% | 11,200 |
| 2025/04/30 | 4,010 | 4,295 | 3,985 | 4,290 | +280 | +7% | 54,200 |
| 2025/04/28 | 3,740 | 4,025 | 3,740 | 4,010 | +435 | +12.2% | 49,900 |
| 2025/04/25 | 3,585 | 3,610 | 3,555 | 3,575 | +15 | +0.4% | 4,200 |
| 2025/04/24 | 3,600 | 3,610 | 3,560 | 3,560 | -15 | -0.4% | 8,300 |
| 2025/04/23 | 3,580 | 3,620 | 3,550 | 3,575 | +50 | +1.4% | 9,200 |
| 2025/04/22 | 3,525 | 3,525 | 3,470 | 3,525 | ±0 | ±0% | 2,800 |
| 2025/04/21 | 3,520 | 3,530 | 3,490 | 3,525 | -25 | -0.7% | 3,200 |
| 2025/04/18 | 3,505 | 3,595 | 3,505 | 3,550 | +50 | +1.4% | 7,700 |
| 2025/04/17 | 3,510 | 3,550 | 3,500 | 3,500 | +15 | +0.4% | 3,900 |
| 2025/04/16 | 3,560 | 3,565 | 3,485 | 3,485 | -105 | -2.9% | 6,800 |
| 2025/04/15 | 3,570 | 3,610 | 3,535 | 3,590 | +50 | +1.4% | 14,700 |
| 2025/04/14 | 3,525 | 3,560 | 3,510 | 3,540 | +55 | +1.6% | 3,800 |
| 2025/04/11 | 3,415 | 3,485 | 3,360 | 3,485 | ±0 | ±0% | 6,200 |
| 2025/04/10 | 3,515 | 3,515 | 3,380 | 3,485 | +250 | +7.7% | 21,500 |
| 2025/04/09 | 3,315 | 3,320 | 3,200 | 3,235 | -165 | -4.9% | 51,700 |
| 2025/04/08 | 3,305 | 3,415 | 3,305 | 3,400 | +205 | +6.4% | 6,700 |
| 2025/04/07 | 3,180 | 3,355 | 3,165 | 3,195 | -385 | -10.8% | 40,000 |
| 2025/04/04 | 3,670 | 3,700 | 3,480 | 3,580 | -160 | -4.3% | 31,300 |
| 2025/04/03 | 3,775 | 3,785 | 3,700 | 3,740 | -75 | -2% | 16,900 |
| 2025/04/02 | 3,850 | 3,855 | 3,795 | 3,815 | -60 | -1.5% | 130,400 |
| 2025/04/01 | 3,890 | 3,950 | 3,855 | 3,875 | +15 | +0.4% | 5,500 |
| 2025/03/31 | 3,860 | 3,875 | 3,790 | 3,860 | -55 | -1.4% | 16,100 |
| 2025/03/28 | 3,920 | 3,930 | 3,855 | 3,915 | -95 | -2.4% | 84,600 |
| 2025/03/27 | 4,015 | 4,040 | 4,005 | 4,010 | -45 | -1.1% | 8,200 |
| 2025/03/26 | 4,070 | 4,070 | 3,985 | 4,055 | -15 | -0.4% | 19,000 |
| 2025/03/25 | 4,110 | 4,115 | 4,060 | 4,070 | -25 | -0.6% | 74,000 |
| 2025/03/24 | 4,155 | 4,160 | 4,075 | 4,095 | -80 | -1.9% | 6,600 |
| 2025/03/21 | 4,125 | 4,180 | 4,105 | 4,175 | +20 | +0.5% | 9,000 |
| 2025/03/19 | 4,050 | 4,155 | 4,020 | 4,155 | +110 | +2.7% | 30,400 |
| 2025/03/18 | 4,105 | 4,150 | 3,970 | 4,045 | -270 | -6.3% | 109,900 |
| 2025/03/17 | 4,335 | 4,395 | 4,315 | 4,315 | -20 | -0.5% | 3,700 |
| 2025/03/14 | 4,265 | 4,335 | 4,265 | 4,335 | +40 | +0.9% | 4,300 |
| 2025/03/13 | 4,315 | 4,350 | 4,295 | 4,295 | -65 | -1.5% | 2,500 |
| 2025/03/12 | 4,340 | 4,365 | 4,285 | 4,360 | -15 | -0.3% | 3,000 |
| 2025/03/11 | 4,405 | 4,405 | 4,295 | 4,375 | -100 | -2.2% | 6,100 |
| 2025/03/10 | 4,520 | 4,540 | 4,420 | 4,475 | -45 | -1% | 6,400 |
| 2025/03/07 | 4,505 | 4,520 | 4,455 | 4,520 | -40 | -0.9% | 3,900 |
| 2025/03/06 | 4,480 | 4,560 | 4,480 | 4,560 | +110 | +2.5% | 13,000 |
| 2025/03/05 | 4,400 | 4,450 | 4,375 | 4,450 | +20 | +0.5% | 7,200 |
| 2025/03/04 | 4,495 | 4,495 | 4,330 | 4,430 | -100 | -2.2% | 16,300 |
| 2025/03/03 | 4,400 | 4,530 | 4,400 | 4,530 | +255 | +6% | 25,500 |
| 2025/02/28 | 4,365 | 4,365 | 4,195 | 4,275 | +50 | +1.2% | 26,900 |
| 2025/02/27 | 4,265 | 4,380 | 4,120 | 4,225 | -15 | -0.4% | 25,900 |
| 2025/02/26 | 4,195 | 4,325 | 4,195 | 4,240 | +115 | +2.8% | 14,000 |
| 2025/02/25 | 4,125 | 4,195 | 4,075 | 4,125 | +40 | +1% | 12,900 |
| 2025/02/21 | 4,105 | 4,135 | 4,030 | 4,085 | -25 | -0.6% | 7,300 |
| 2025/02/20 | 4,125 | 4,180 | 4,110 | 4,110 | -30 | -0.7% | 7,100 |
| 2025/02/19 | 4,145 | 4,215 | 4,115 | 4,140 | -40 | -1% | 7,600 |
1～
50
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「銭高組」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 |
|---|---|---|---|---|---|---|---|---|
| 銭高組 | 415,500円 | -0.3% | +2.1% | 2.89% | 8.41倍 | 0.32倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
| 飛島ＨＤ | 176,600円 | - | - | 5.10% | 10.91倍 | - |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
| 大本組 | 126,700円 | -13.3% | +1.2% | 2.96% | 18.94倍 | 0.48倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 中外炉 | 388,000円 | +3.5% | +4.9% | 3.87% | 10.17倍 | 1.01倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| 松井建 | 95,500円 | +2.3% | +395.4% | 3.14% | 10.18倍 | 0.58倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
市場注目の銘柄
チャート関連のコラム
