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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,750 | 3,755 | 3,735 | 3,735 | -30 | -0.8% | 800 |
| 2020/08/19 | 3,760 | 3,820 | 3,735 | 3,765 | -40 | -1.1% | 800 |
| 2020/08/18 | 3,805 | 3,805 | 3,805 | 3,805 | -40 | -1% | 400 |
| 2020/08/17 | 3,895 | 3,895 | 3,735 | 3,845 | -40 | -1% | 2,300 |
| 2020/08/14 | 3,880 | 3,920 | 3,875 | 3,885 | +5 | +0.1% | 1,200 |
| 2020/08/13 | 3,810 | 3,880 | 3,810 | 3,880 | +40 | +1% | 1,500 |
| 2020/08/12 | 3,880 | 3,880 | 3,805 | 3,840 | -40 | -1% | 1,500 |
| 2020/08/11 | 3,770 | 3,880 | 3,770 | 3,880 | +80 | +2.1% | 1,800 |
| 2020/08/07 | 3,935 | 3,935 | 3,725 | 3,800 | -70 | -1.8% | 500 |
| 2020/08/06 | 3,660 | 3,870 | 3,660 | 3,870 | +140 | +3.8% | 600 |
| 2020/08/05 | 3,660 | 3,730 | 3,660 | 3,730 | ±0 | ±0% | 1,100 |
| 2020/08/04 | 3,655 | 3,750 | 3,655 | 3,730 | -65 | -1.7% | 1,800 |
| 2020/08/03 | 3,795 | 3,795 | 3,795 | 3,795 | -45 | -1.2% | 100 |
| 2020/07/31 | 3,815 | 3,885 | 3,815 | 3,840 | +25 | +0.7% | 900 |
| 2020/07/30 | 3,850 | 3,905 | 3,815 | 3,815 | -35 | -0.9% | 1,300 |
| 2020/07/29 | 4,040 | 4,040 | 3,850 | 3,850 | -145 | -3.6% | 3,800 |
| 2020/07/28 | 3,995 | 3,995 | 3,995 | 3,995 | +15 | +0.4% | 600 |
| 2020/07/27 | 3,880 | 3,980 | 3,880 | 3,980 | +100 | +2.6% | 2,900 |
| 2020/07/22 | 3,865 | 3,915 | 3,865 | 3,880 | +15 | +0.4% | 1,700 |
| 2020/07/21 | 3,810 | 3,865 | 3,810 | 3,865 | -15 | -0.4% | 600 |
| 2020/07/20 | 3,855 | 3,880 | 3,845 | 3,880 | +95 | +2.5% | 700 |
| 2020/07/17 | 3,740 | 3,785 | 3,740 | 3,785 | +45 | +1.2% | 300 |
| 2020/07/16 | 3,795 | 3,795 | 3,740 | 3,740 | -55 | -1.4% | 300 |
| 2020/07/15 | 3,810 | 3,810 | 3,795 | 3,795 | +55 | +1.5% | 600 |
| 2020/07/14 | 3,800 | 3,800 | 3,740 | 3,740 | +60 | +1.6% | 1,200 |
| 2020/07/13 | 3,695 | 3,745 | 3,610 | 3,680 | ±0 | ±0% | 2,400 |
| 2020/07/10 | 3,775 | 3,775 | 3,675 | 3,680 | -95 | -2.5% | 1,500 |
| 2020/07/09 | 3,745 | 3,800 | 3,730 | 3,775 | +45 | +1.2% | 600 |
| 2020/07/08 | 3,655 | 3,730 | 3,655 | 3,730 | +5 | +0.1% | 2,300 |
| 2020/07/07 | 3,865 | 3,865 | 3,725 | 3,725 | -140 | -3.6% | 900 |
| 2020/07/06 | 3,845 | 3,895 | 3,845 | 3,865 | +20 | +0.5% | 800 |
| 2020/07/03 | 3,805 | 3,845 | 3,805 | 3,845 | +35 | +0.9% | 800 |
| 2020/07/02 | 3,815 | 3,885 | 3,810 | 3,810 | -5 | -0.1% | 1,100 |
| 2020/07/01 | 4,075 | 4,075 | 3,815 | 3,815 | -260 | -6.4% | 2,100 |
| 2020/06/30 | 4,090 | 4,095 | 4,075 | 4,075 | -85 | -2% | 2,300 |
| 2020/06/29 | 3,985 | 4,160 | 3,985 | 4,160 | +180 | +4.5% | 4,400 |
| 2020/06/26 | 3,970 | 3,980 | 3,970 | 3,980 | +10 | +0.3% | 600 |
| 2020/06/25 | 3,950 | 3,975 | 3,950 | 3,970 | +20 | +0.5% | 1,600 |
| 2020/06/24 | 3,905 | 3,950 | 3,905 | 3,950 | -25 | -0.6% | 500 |
| 2020/06/23 | 3,935 | 3,975 | 3,935 | 3,975 | -30 | -0.7% | 600 |
| 2020/06/22 | 3,910 | 4,005 | 3,910 | 4,005 | +25 | +0.6% | 500 |
| 2020/06/19 | 3,945 | 3,990 | 3,945 | 3,980 | +100 | +2.6% | 1,000 |
| 2020/06/18 | 3,965 | 4,015 | 3,810 | 3,880 | -15 | -0.4% | 2,100 |
| 2020/06/17 | 3,810 | 3,900 | 3,810 | 3,895 | +90 | +2.4% | 1,100 |
| 2020/06/16 | 3,875 | 3,875 | 3,775 | 3,805 | -55 | -1.4% | 1,400 |
| 2020/06/15 | 3,935 | 3,935 | 3,860 | 3,860 | -5 | -0.1% | 800 |
| 2020/06/12 | 3,700 | 3,865 | 3,700 | 3,865 | -45 | -1.2% | 1,400 |
| 2020/06/11 | 3,965 | 3,965 | 3,865 | 3,910 | -35 | -0.9% | 1,400 |
| 2020/06/10 | 3,860 | 3,945 | 3,855 | 3,945 | +70 | +1.8% | 1,300 |
| 2020/06/09 | 3,860 | 3,875 | 3,850 | 3,875 | +15 | +0.4% | 1,200 |
1151～
1200
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
