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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,580 | 5,750 | 5,550 | 5,710 | +170 | +3.1% | 3,300 |
| 2018/07/25 | 5,500 | 5,570 | 5,490 | 5,540 | +50 | +0.9% | 2,100 |
| 2018/07/24 | 5,380 | 5,500 | 5,380 | 5,490 | +130 | +2.4% | 1,900 |
| 2018/07/23 | 5,310 | 5,360 | 5,280 | 5,360 | +10 | +0.2% | 1,400 |
| 2018/07/20 | 5,360 | 5,430 | 5,340 | 5,350 | -80 | -1.5% | 2,300 |
| 2018/07/19 | 5,460 | 5,470 | 5,410 | 5,430 | -50 | -0.9% | 1,900 |
| 2018/07/18 | 5,360 | 5,490 | 5,360 | 5,480 | +120 | +2.2% | 1,700 |
| 2018/07/17 | 5,390 | 5,440 | 5,340 | 5,360 | -40 | -0.7% | 7,000 |
| 2018/07/13 | 5,400 | 5,470 | 5,400 | 5,400 | ±0 | ±0% | 1,800 |
| 2018/07/12 | 5,360 | 5,460 | 5,360 | 5,400 | +30 | +0.6% | 3,400 |
| 2018/07/11 | 5,470 | 5,470 | 5,370 | 5,370 | -100 | -1.8% | 5,300 |
| 2018/07/10 | 5,370 | 5,520 | 5,370 | 5,470 | +150 | +2.8% | 3,200 |
| 2018/07/09 | 5,300 | 5,350 | 5,300 | 5,320 | +90 | +1.7% | 3,900 |
| 2018/07/06 | 5,170 | 5,240 | 5,170 | 5,230 | +60 | +1.2% | 2,800 |
| 2018/07/05 | 5,180 | 5,220 | 5,170 | 5,170 | -80 | -1.5% | 3,500 |
| 2018/07/04 | 5,170 | 5,260 | 5,170 | 5,250 | ±0 | ±0% | 2,000 |
| 2018/07/03 | 5,250 | 5,330 | 5,240 | 5,250 | -100 | -1.9% | 4,000 |
| 2018/07/02 | 5,450 | 5,510 | 5,350 | 5,350 | -130 | -2.4% | 4,500 |
| 2018/06/29 | 5,570 | 5,570 | 5,410 | 5,480 | -110 | -2% | 5,100 |
| 2018/06/28 | 5,650 | 5,650 | 5,500 | 5,590 | -100 | -1.8% | 5,100 |
| 2018/06/27 | 5,650 | 5,900 | 5,640 | 5,690 | -20 | -0.4% | 4,200 |
| 2018/06/26 | 5,600 | 5,740 | 5,550 | 5,710 | +50 | +0.9% | 4,500 |
| 2018/06/25 | 5,780 | 5,780 | 5,650 | 5,660 | -130 | -2.2% | 3,400 |
| 2018/06/22 | 5,790 | 5,790 | 5,730 | 5,790 | -40 | -0.7% | 1,800 |
| 2018/06/21 | 5,820 | 5,860 | 5,820 | 5,830 | +30 | +0.5% | 3,800 |
| 2018/06/20 | 5,860 | 5,930 | 5,700 | 5,800 | -160 | -2.7% | 8,500 |
| 2018/06/19 | 6,100 | 6,140 | 5,910 | 5,960 | -220 | -3.6% | 8,000 |
| 2018/06/18 | 6,010 | 6,300 | 6,000 | 6,180 | +180 | +3% | 18,700 |
| 2018/06/15 | 6,000 | 6,030 | 5,970 | 6,000 | +60 | +1% | 5,200 |
| 2018/06/14 | 5,890 | 5,960 | 5,890 | 5,940 | +20 | +0.3% | 2,300 |
| 2018/06/13 | 5,870 | 5,950 | 5,850 | 5,920 | +40 | +0.7% | 6,500 |
| 2018/06/12 | 5,850 | 5,890 | 5,850 | 5,880 | +90 | +1.6% | 3,300 |
| 2018/06/11 | 5,880 | 5,880 | 5,770 | 5,790 | -90 | -1.5% | 3,500 |
| 2018/06/08 | 5,850 | 5,900 | 5,840 | 5,880 | -40 | -0.7% | 4,500 |
| 2018/06/07 | 5,980 | 5,980 | 5,860 | 5,920 | -20 | -0.3% | 4,500 |
| 2018/06/06 | 5,850 | 5,960 | 5,790 | 5,940 | +90 | +1.5% | 6,300 |
| 2018/06/05 | 5,860 | 5,870 | 5,780 | 5,850 | +10 | +0.2% | 4,800 |
| 2018/06/04 | 5,740 | 5,860 | 5,730 | 5,840 | +190 | +3.4% | 8,700 |
| 2018/06/01 | 5,650 | 5,730 | 5,640 | 5,650 | -40 | -0.7% | 7,200 |
| 2018/05/31 | 5,570 | 5,750 | 5,570 | 5,690 | +140 | +2.5% | 7,600 |
| 2018/05/30 | 5,360 | 5,570 | 5,340 | 5,550 | +150 | +2.8% | 9,100 |
| 2018/05/29 | 5,450 | 5,450 | 5,320 | 5,400 | -50 | -0.9% | 3,200 |
| 2018/05/28 | 5,450 | 5,450 | 5,420 | 5,450 | -20 | -0.4% | 2,000 |
| 2018/05/25 | 5,360 | 5,490 | 5,360 | 5,470 | +110 | +2.1% | 6,800 |
| 2018/05/24 | 5,390 | 5,390 | 5,330 | 5,360 | -30 | -0.6% | 2,900 |
| 2018/05/23 | 5,480 | 5,500 | 5,360 | 5,390 | -90 | -1.6% | 3,700 |
| 2018/05/22 | 5,520 | 5,520 | 5,410 | 5,480 | -40 | -0.7% | 4,900 |
| 2018/05/21 | 5,600 | 5,600 | 5,520 | 5,520 | -80 | -1.4% | 1,300 |
| 2018/05/18 | 5,640 | 5,670 | 5,570 | 5,600 | -40 | -0.7% | 5,000 |
| 2018/05/17 | 5,610 | 5,660 | 5,580 | 5,640 | +50 | +0.9% | 4,600 |
1651～
1700
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
