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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,530 | 5,630 | 5,530 | 5,590 | +90 | +1.6% | 4,400 |
| 2018/05/15 | 5,500 | 5,600 | 5,440 | 5,500 | +30 | +0.5% | 9,000 |
| 2018/05/14 | 5,440 | 5,520 | 5,420 | 5,470 | -160 | -2.8% | 12,800 |
| 2018/05/11 | 5,680 | 5,780 | 5,590 | 5,630 | -50 | -0.9% | 17,200 |
| 2018/05/10 | 5,560 | 5,680 | 5,560 | 5,680 | +80 | +1.4% | 5,100 |
| 2018/05/09 | 5,570 | 5,620 | 5,530 | 5,600 | -10 | -0.2% | 6,100 |
| 2018/05/08 | 5,490 | 5,640 | 5,490 | 5,610 | +120 | +2.2% | 8,500 |
| 2018/05/07 | 5,480 | 5,490 | 5,440 | 5,490 | -20 | -0.4% | 5,400 |
| 2018/05/02 | 5,600 | 5,600 | 5,480 | 5,510 | -110 | -2% | 5,700 |
| 2018/05/01 | 5,650 | 5,650 | 5,500 | 5,620 | +170 | +3.1% | 16,100 |
| 2018/04/27 | 5,470 | 5,530 | 5,420 | 5,450 | +20 | +0.4% | 7,700 |
| 2018/04/26 | 5,440 | 5,470 | 5,400 | 5,430 | +10 | +0.2% | 4,700 |
| 2018/04/25 | 5,360 | 5,430 | 5,320 | 5,420 | +60 | +1.1% | 3,700 |
| 2018/04/24 | 5,320 | 5,370 | 5,310 | 5,360 | +50 | +0.9% | 2,400 |
| 2018/04/23 | 5,250 | 5,360 | 5,250 | 5,310 | +60 | +1.1% | 4,400 |
| 2018/04/20 | 5,260 | 5,290 | 5,240 | 5,250 | +10 | +0.2% | 3,100 |
| 2018/04/19 | 5,230 | 5,250 | 5,190 | 5,240 | +30 | +0.6% | 5,200 |
| 2018/04/18 | 5,100 | 5,240 | 5,080 | 5,210 | +150 | +3% | 4,700 |
| 2018/04/17 | 5,080 | 5,110 | 5,040 | 5,060 | -20 | -0.4% | 3,800 |
| 2018/04/16 | 5,120 | 5,180 | 5,070 | 5,080 | -80 | -1.6% | 5,600 |
| 2018/04/13 | 5,140 | 5,190 | 5,120 | 5,160 | +20 | +0.4% | 3,400 |
| 2018/04/12 | 5,230 | 5,260 | 5,130 | 5,140 | -90 | -1.7% | 3,300 |
| 2018/04/11 | 5,260 | 5,260 | 5,220 | 5,230 | -30 | -0.6% | 2,500 |
| 2018/04/10 | 5,200 | 5,270 | 5,170 | 5,260 | +50 | +1% | 4,100 |
| 2018/04/09 | 5,030 | 5,260 | 5,030 | 5,210 | +140 | +2.8% | 10,100 |
| 2018/04/06 | 5,030 | 5,070 | 4,985 | 5,070 | +20 | +0.4% | 6,000 |
| 2018/04/05 | 5,060 | 5,100 | 5,000 | 5,050 | +30 | +0.6% | 5,400 |
| 2018/04/04 | 5,020 | 5,030 | 4,980 | 5,020 | -10 | -0.2% | 11,800 |
| 2018/04/03 | 4,930 | 5,060 | 4,930 | 5,030 | +20 | +0.4% | 6,800 |
| 2018/04/02 | 5,020 | 5,030 | 4,960 | 5,010 | -10 | -0.2% | 5,500 |
| 2018/03/30 | 5,060 | 5,060 | 4,970 | 5,020 | +50 | +1% | 13,700 |
| 2018/03/29 | 4,895 | 4,985 | 4,795 | 4,970 | +85 | +1.7% | 7,900 |
| 2018/03/28 | 4,860 | 4,925 | 4,805 | 4,885 | -105 | -2.1% | 4,800 |
| 2018/03/27 | 4,800 | 4,990 | 4,795 | 4,990 | +285 | +6.1% | 9,500 |
| 2018/03/26 | 4,690 | 4,705 | 4,605 | 4,705 | +10 | +0.2% | 7,500 |
| 2018/03/23 | 4,855 | 4,855 | 4,665 | 4,695 | -250 | -5.1% | 11,400 |
| 2018/03/22 | 5,030 | 5,040 | 4,900 | 4,945 | -20 | -0.4% | 8,000 |
| 2018/03/20 | 4,970 | 4,970 | 4,855 | 4,965 | -65 | -1.3% | 6,400 |
| 2018/03/19 | 5,100 | 5,100 | 4,955 | 5,030 | -90 | -1.8% | 8,700 |
| 2018/03/16 | 5,190 | 5,190 | 5,070 | 5,120 | -30 | -0.6% | 5,300 |
| 2018/03/15 | 5,250 | 5,250 | 5,130 | 5,150 | -40 | -0.8% | 4,300 |
| 2018/03/14 | 5,290 | 5,290 | 5,180 | 5,190 | -120 | -2.3% | 3,600 |
| 2018/03/13 | 5,190 | 5,320 | 5,190 | 5,310 | +110 | +2.1% | 5,100 |
| 2018/03/12 | 5,270 | 5,300 | 5,180 | 5,200 | +40 | +0.8% | 9,000 |
| 2018/03/09 | 5,200 | 5,300 | 5,110 | 5,160 | +10 | +0.2% | 11,100 |
| 2018/03/08 | 5,170 | 5,230 | 5,120 | 5,150 | +10 | +0.2% | 9,200 |
| 2018/03/07 | 5,220 | 5,290 | 5,130 | 5,140 | -80 | -1.5% | 7,500 |
| 2018/03/06 | 5,260 | 5,350 | 5,190 | 5,220 | +30 | +0.6% | 10,300 |
| 2018/03/05 | 5,260 | 5,280 | 5,190 | 5,190 | -120 | -2.3% | 9,100 |
| 2018/03/02 | 5,310 | 5,350 | 5,230 | 5,310 | -90 | -1.7% | 6,800 |
1701～
1750
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
