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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 4,285 | 4,285 | 4,170 | 4,215 | -65 | -1.5% | 6,600 |
| 2024/02/22 | 4,180 | 4,280 | 4,140 | 4,280 | +140 | +3.4% | 8,400 |
| 2024/02/21 | 4,150 | 4,170 | 4,095 | 4,140 | -15 | -0.4% | 7,300 |
| 2024/02/20 | 4,140 | 4,210 | 4,140 | 4,155 | +5 | +0.1% | 4,500 |
| 2024/02/19 | 4,120 | 4,185 | 4,050 | 4,150 | +30 | +0.7% | 7,000 |
| 2024/02/16 | 4,075 | 4,185 | 4,060 | 4,120 | +45 | +1.1% | 7,500 |
| 2024/02/15 | 4,090 | 4,095 | 4,060 | 4,075 | -35 | -0.9% | 8,900 |
| 2024/02/14 | 4,105 | 4,140 | 4,070 | 4,110 | -20 | -0.5% | 7,900 |
| 2024/02/13 | 4,140 | 4,185 | 4,105 | 4,130 | -35 | -0.8% | 7,200 |
| 2024/02/09 | 4,270 | 4,280 | 4,150 | 4,165 | -315 | -7% | 42,400 |
| 2024/02/08 | 4,570 | 4,570 | 4,420 | 4,480 | -125 | -2.7% | 15,900 |
| 2024/02/07 | 4,560 | 4,650 | 4,535 | 4,605 | +45 | +1% | 9,300 |
| 2024/02/06 | 4,535 | 4,635 | 4,495 | 4,560 | +45 | +1% | 8,500 |
| 2024/02/05 | 4,475 | 4,550 | 4,465 | 4,515 | +20 | +0.4% | 3,600 |
| 2024/02/02 | 4,545 | 4,545 | 4,445 | 4,495 | -5 | -0.1% | 2,700 |
| 2024/02/01 | 4,510 | 4,510 | 4,475 | 4,500 | -35 | -0.8% | 1,900 |
| 2024/01/31 | 4,470 | 4,535 | 4,400 | 4,535 | +65 | +1.5% | 6,400 |
| 2024/01/30 | 4,495 | 4,495 | 4,455 | 4,470 | -25 | -0.6% | 21,300 |
| 2024/01/29 | 4,475 | 4,515 | 4,420 | 4,495 | +60 | +1.4% | 6,100 |
| 2024/01/26 | 4,475 | 4,480 | 4,415 | 4,435 | -55 | -1.2% | 8,200 |
| 2024/01/25 | 4,470 | 4,570 | 4,435 | 4,490 | +25 | +0.6% | 11,200 |
| 2024/01/24 | 4,475 | 4,495 | 4,405 | 4,465 | -55 | -1.2% | 9,000 |
| 2024/01/23 | 4,510 | 4,520 | 4,445 | 4,520 | +20 | +0.4% | 12,900 |
| 2024/01/22 | 4,360 | 4,525 | 4,360 | 4,500 | +150 | +3.4% | 14,600 |
| 2024/01/19 | 4,270 | 4,385 | 4,160 | 4,350 | +50 | +1.2% | 13,400 |
| 2024/01/18 | 4,305 | 4,350 | 4,300 | 4,300 | -5 | -0.1% | 9,500 |
| 2024/01/17 | 4,310 | 4,410 | 4,300 | 4,305 | -5 | -0.1% | 10,200 |
| 2024/01/16 | 4,485 | 4,485 | 4,295 | 4,310 | -170 | -3.8% | 10,700 |
| 2024/01/15 | 4,460 | 4,570 | 4,455 | 4,480 | +50 | +1.1% | 15,200 |
| 2024/01/12 | 4,485 | 4,500 | 4,360 | 4,430 | -65 | -1.4% | 22,900 |
| 2024/01/11 | 4,160 | 4,580 | 4,115 | 4,495 | +395 | +9.6% | 39,400 |
| 2024/01/10 | 4,085 | 4,150 | 4,075 | 4,100 | +15 | +0.4% | 16,000 |
| 2024/01/09 | 4,045 | 4,085 | 3,985 | 4,085 | +40 | +1% | 14,200 |
| 2024/01/05 | 4,100 | 4,125 | 4,015 | 4,045 | -50 | -1.2% | 11,000 |
| 2024/01/04 | 4,000 | 4,095 | 4,000 | 4,095 | +95 | +2.4% | 9,100 |
| 2023/12/29 | 3,985 | 4,015 | 3,970 | 4,000 | -15 | -0.4% | 7,400 |
| 2023/12/28 | 3,950 | 4,015 | 3,945 | 4,015 | +20 | +0.5% | 5,300 |
| 2023/12/27 | 3,930 | 4,015 | 3,930 | 3,995 | +10 | +0.3% | 14,900 |
| 2023/12/26 | 3,985 | 4,030 | 3,960 | 3,985 | +40 | +1% | 10,300 |
| 2023/12/25 | 3,920 | 3,945 | 3,895 | 3,945 | +70 | +1.8% | 4,100 |
| 2023/12/22 | 3,920 | 3,920 | 3,875 | 3,875 | -15 | -0.4% | 11,200 |
| 2023/12/21 | 3,960 | 3,960 | 3,890 | 3,890 | -90 | -2.3% | 4,100 |
| 2023/12/20 | 4,000 | 4,000 | 3,925 | 3,980 | -30 | -0.7% | 2,800 |
| 2023/12/19 | 3,955 | 4,050 | 3,920 | 4,010 | +90 | +2.3% | 6,000 |
| 2023/12/18 | 3,880 | 3,970 | 3,840 | 3,920 | +25 | +0.6% | 7,900 |
| 2023/12/15 | 3,965 | 3,965 | 3,860 | 3,895 | +5 | +0.1% | 2,700 |
| 2023/12/14 | 3,970 | 3,970 | 3,835 | 3,890 | -80 | -2% | 3,600 |
| 2023/12/13 | 3,915 | 4,010 | 3,850 | 3,970 | +25 | +0.6% | 8,300 |
| 2023/12/12 | 3,985 | 4,015 | 3,925 | 3,945 | -40 | -1% | 5,300 |
| 2023/12/11 | 3,935 | 4,015 | 3,915 | 3,985 | +75 | +1.9% | 6,400 |
51～
100
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% | 14.23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 | 0.91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
