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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 4,365 | 4,460 | 4,345 | 4,460 | +75 | +1.7% | 1,600 |
| 2019/05/27 | 4,350 | 4,430 | 4,315 | 4,385 | +5 | +0.1% | 3,300 |
| 2019/05/24 | 4,515 | 4,515 | 4,380 | 4,380 | -185 | -4.1% | 5,200 |
| 2019/05/23 | 4,675 | 4,675 | 4,565 | 4,565 | -150 | -3.2% | 2,700 |
| 2019/05/22 | 4,700 | 4,715 | 4,665 | 4,715 | +85 | +1.8% | 1,400 |
| 2019/05/21 | 4,645 | 4,665 | 4,620 | 4,630 | -15 | -0.3% | 2,200 |
| 2019/05/20 | 4,670 | 4,695 | 4,610 | 4,645 | -25 | -0.5% | 2,300 |
| 2019/05/17 | 4,700 | 4,700 | 4,585 | 4,670 | +130 | +2.9% | 2,600 |
| 2019/05/16 | 4,555 | 4,590 | 4,510 | 4,540 | +25 | +0.6% | 2,700 |
| 2019/05/15 | 4,520 | 4,520 | 4,475 | 4,515 | +65 | +1.5% | 3,000 |
| 2019/05/14 | 4,490 | 4,545 | 4,420 | 4,450 | +30 | +0.7% | 6,500 |
| 2019/05/13 | 4,975 | 4,975 | 4,420 | 4,420 | -575 | -11.5% | 7,700 |
| 2019/05/10 | 5,070 | 5,070 | 4,850 | 4,995 | -15 | -0.3% | 8,200 |
| 2019/05/09 | 5,190 | 5,190 | 5,000 | 5,010 | -150 | -2.9% | 2,600 |
| 2019/05/08 | 5,210 | 5,210 | 5,160 | 5,160 | -110 | -2.1% | 2,900 |
| 2019/05/07 | 5,330 | 5,330 | 5,270 | 5,270 | -60 | -1.1% | 1,100 |
| 2019/04/26 | 5,300 | 5,330 | 5,290 | 5,330 | +30 | +0.6% | 1,300 |
| 2019/04/25 | 5,300 | 5,300 | 5,240 | 5,300 | +50 | +1% | 2,400 |
| 2019/04/24 | 5,350 | 5,440 | 5,250 | 5,250 | -120 | -2.2% | 4,500 |
| 2019/04/23 | 5,350 | 5,370 | 5,330 | 5,370 | +40 | +0.8% | 1,100 |
| 2019/04/22 | 5,410 | 5,410 | 5,330 | 5,330 | -30 | -0.6% | 1,400 |
| 2019/04/19 | 5,400 | 5,400 | 5,340 | 5,360 | +40 | +0.8% | 1,100 |
| 2019/04/18 | 5,350 | 5,350 | 5,320 | 5,320 | -60 | -1.1% | 200 |
| 2019/04/17 | 5,400 | 5,460 | 5,360 | 5,380 | -40 | -0.7% | 2,000 |
| 2019/04/16 | 5,430 | 5,430 | 5,330 | 5,420 | -10 | -0.2% | 1,700 |
| 2019/04/15 | 5,320 | 5,430 | 5,320 | 5,430 | +140 | +2.6% | 2,800 |
| 2019/04/12 | 5,260 | 5,360 | 5,260 | 5,290 | ±0 | ±0% | 1,200 |
| 2019/04/11 | 5,290 | 5,300 | 5,260 | 5,290 | +50 | +1% | 1,000 |
| 2019/04/10 | 5,290 | 5,310 | 5,220 | 5,240 | -70 | -1.3% | 1,200 |
| 2019/04/09 | 5,230 | 5,310 | 5,220 | 5,310 | +80 | +1.5% | 2,700 |
| 2019/04/08 | 5,310 | 5,310 | 5,230 | 5,230 | -70 | -1.3% | 1,200 |
| 2019/04/05 | 5,340 | 5,340 | 5,250 | 5,300 | -40 | -0.7% | 1,700 |
| 2019/04/04 | 5,370 | 5,370 | 5,280 | 5,340 | -30 | -0.6% | 1,200 |
| 2019/04/03 | 5,280 | 5,370 | 5,280 | 5,370 | -40 | -0.7% | 2,100 |
| 2019/04/02 | 5,320 | 5,410 | 5,320 | 5,410 | +30 | +0.6% | 5,200 |
| 2019/04/01 | 5,270 | 5,380 | 5,270 | 5,380 | +150 | +2.9% | 2,700 |
| 2019/03/29 | 5,290 | 5,290 | 5,230 | 5,230 | -60 | -1.1% | 1,100 |
| 2019/03/28 | 5,340 | 5,360 | 5,240 | 5,290 | -120 | -2.2% | 4,700 |
| 2019/03/27 | 5,290 | 5,440 | 5,260 | 5,410 | -80 | -1.5% | 3,100 |
| 2019/03/26 | 5,280 | 5,490 | 5,190 | 5,490 | +240 | +4.6% | 8,700 |
| 2019/03/25 | 5,330 | 5,340 | 5,220 | 5,250 | -90 | -1.7% | 2,800 |
| 2019/03/22 | 5,260 | 5,350 | 5,260 | 5,340 | +80 | +1.5% | 1,700 |
| 2019/03/20 | 5,260 | 5,310 | 5,210 | 5,260 | ±0 | ±0% | 1,300 |
| 2019/03/19 | 5,210 | 5,290 | 5,210 | 5,260 | -10 | -0.2% | 1,900 |
| 2019/03/18 | 5,290 | 5,290 | 5,190 | 5,270 | +80 | +1.5% | 2,900 |
| 2019/03/15 | 5,190 | 5,200 | 5,160 | 5,190 | -10 | -0.2% | 2,500 |
| 2019/03/14 | 5,170 | 5,210 | 5,150 | 5,200 | -10 | -0.2% | 2,300 |
| 2019/03/13 | 5,210 | 5,220 | 5,210 | 5,210 | -100 | -1.9% | 1,300 |
| 2019/03/12 | 5,220 | 5,330 | 5,220 | 5,310 | +90 | +1.7% | 2,800 |
| 2019/03/11 | 5,200 | 5,280 | 5,190 | 5,220 | +30 | +0.6% | 2,200 |
1451～
1500
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
