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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 4,455 | 4,455 | 4,280 | 4,290 | -105 | -2.4% | 5,800 |
| 2024/05/09 | 4,290 | 4,435 | 4,275 | 4,395 | +105 | +2.4% | 8,600 |
| 2024/05/08 | 4,255 | 4,300 | 4,175 | 4,290 | +15 | +0.4% | 90,700 |
| 2024/05/07 | 4,180 | 4,285 | 4,180 | 4,275 | +100 | +2.4% | 41,400 |
| 2024/05/02 | 4,120 | 4,230 | 4,100 | 4,175 | +55 | +1.3% | 29,000 |
| 2024/05/01 | 4,050 | 4,150 | 4,040 | 4,120 | +60 | +1.5% | 14,900 |
| 2024/04/30 | 4,030 | 4,085 | 4,030 | 4,060 | +30 | +0.7% | 8,900 |
| 2024/04/26 | 3,970 | 4,105 | 3,970 | 4,030 | +25 | +0.6% | 43,900 |
| 2024/04/25 | 4,055 | 4,055 | 4,000 | 4,005 | -45 | -1.1% | 16,800 |
| 2024/04/24 | 4,030 | 4,100 | 4,030 | 4,050 | +10 | +0.2% | 11,300 |
| 2024/04/23 | 3,920 | 4,090 | 3,920 | 4,040 | +120 | +3.1% | 12,400 |
| 2024/04/22 | 3,925 | 3,985 | 3,885 | 3,920 | +60 | +1.6% | 11,200 |
| 2024/04/19 | 3,965 | 3,965 | 3,840 | 3,860 | -110 | -2.8% | 25,300 |
| 2024/04/18 | 3,955 | 4,000 | 3,955 | 3,970 | +15 | +0.4% | 3,600 |
| 2024/04/17 | 4,075 | 4,075 | 3,950 | 3,955 | -50 | -1.2% | 7,200 |
| 2024/04/16 | 4,110 | 4,115 | 3,995 | 4,005 | -125 | -3% | 10,200 |
| 2024/04/15 | 4,125 | 4,140 | 4,080 | 4,130 | -20 | -0.5% | 5,400 |
| 2024/04/12 | 4,135 | 4,190 | 4,120 | 4,150 | +15 | +0.4% | 6,000 |
| 2024/04/11 | 4,110 | 4,160 | 4,105 | 4,135 | -5 | -0.1% | 4,700 |
| 2024/04/10 | 4,180 | 4,180 | 4,120 | 4,140 | -20 | -0.5% | 7,300 |
| 2024/04/09 | 4,200 | 4,200 | 4,110 | 4,160 | -20 | -0.5% | 10,300 |
| 2024/04/08 | 4,200 | 4,235 | 4,165 | 4,180 | -15 | -0.4% | 6,900 |
| 2024/04/05 | 4,170 | 4,195 | 4,130 | 4,195 | +15 | +0.4% | 4,600 |
| 2024/04/04 | 4,225 | 4,235 | 4,175 | 4,180 | -25 | -0.6% | 2,700 |
| 2024/04/03 | 4,170 | 4,230 | 4,105 | 4,205 | +95 | +2.3% | 6,200 |
| 2024/04/02 | 4,165 | 4,185 | 4,110 | 4,110 | -60 | -1.4% | 4,600 |
| 2024/04/01 | 4,320 | 4,350 | 4,145 | 4,170 | -165 | -3.8% | 5,400 |
| 2024/03/29 | 4,300 | 4,400 | 4,300 | 4,335 | +45 | +1% | 11,800 |
| 2024/03/28 | 4,290 | 4,360 | 4,255 | 4,290 | -125 | -2.8% | 32,100 |
| 2024/03/27 | 4,450 | 4,450 | 4,365 | 4,415 | -25 | -0.6% | 6,900 |
| 2024/03/26 | 4,450 | 4,450 | 4,395 | 4,440 | -25 | -0.6% | 3,900 |
| 2024/03/25 | 4,475 | 4,490 | 4,420 | 4,465 | -35 | -0.8% | 7,100 |
| 2024/03/22 | 4,495 | 4,500 | 4,420 | 4,500 | +5 | +0.1% | 8,300 |
| 2024/03/21 | 4,435 | 4,495 | 4,395 | 4,495 | +75 | +1.7% | 9,200 |
| 2024/03/19 | 4,370 | 4,440 | 4,330 | 4,420 | +45 | +1% | 6,200 |
| 2024/03/18 | 4,410 | 4,410 | 4,295 | 4,375 | -70 | -1.6% | 10,600 |
| 2024/03/15 | 4,345 | 4,455 | 4,330 | 4,445 | +90 | +2.1% | 9,300 |
| 2024/03/14 | 4,335 | 4,355 | 4,265 | 4,355 | +50 | +1.2% | 9,100 |
| 2024/03/13 | 4,355 | 4,365 | 4,265 | 4,305 | -20 | -0.5% | 10,000 |
| 2024/03/12 | 4,285 | 4,325 | 4,215 | 4,325 | +40 | +0.9% | 8,800 |
| 2024/03/11 | 4,280 | 4,295 | 4,185 | 4,285 | +5 | +0.1% | 11,500 |
| 2024/03/08 | 4,140 | 4,320 | 4,140 | 4,280 | +85 | +2% | 9,500 |
| 2024/03/07 | 4,195 | 4,195 | 4,115 | 4,195 | -5 | -0.1% | 10,400 |
| 2024/03/06 | 4,145 | 4,240 | 4,145 | 4,200 | ±0 | ±0% | 5,200 |
| 2024/03/05 | 4,120 | 4,215 | 4,110 | 4,200 | +95 | +2.3% | 3,600 |
| 2024/03/04 | 4,280 | 4,280 | 4,100 | 4,105 | -105 | -2.5% | 17,600 |
| 2024/03/01 | 4,195 | 4,220 | 4,100 | 4,210 | +5 | +0.1% | 14,700 |
| 2024/02/29 | 4,215 | 4,250 | 4,180 | 4,205 | -15 | -0.4% | 3,500 |
| 2024/02/28 | 4,165 | 4,250 | 4,165 | 4,220 | +20 | +0.5% | 6,800 |
| 2024/02/27 | 4,205 | 4,245 | 4,170 | 4,200 | -15 | -0.4% | 6,200 |
1～
50
件表示中 / 3452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 | 429,000円 | +7.7% | +42.4% | 1.86% | 6.89倍 | 0.35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 |
| 日リーテック | 130,800円 | +3.5% | +13.6% | 2.45% | 12.95倍 | 0.57倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| 日本アクア | 94,800円 | +9.4% | +6.3% | 3.59% | 14.24倍 | 3.20倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| テスＨＤ | 43,900円 | +11.0% | +8.7% | 3.64% | 8.36倍 | 0.74倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 大成温 | 448,000円 | +31.3% | +50.2% | 2.81% | 12.42倍 | 0.90倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
市場注目の銘柄
チャート関連のコラム
