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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 6,420 | 6,420 | 6,210 | 6,300 | -130 | -2% | 26,800 |
| 2017/12/04 | 6,820 | 6,820 | 6,390 | 6,430 | -400 | -5.9% | 34,100 |
| 2017/12/01 | 6,680 | 6,860 | 6,620 | 6,830 | +110 | +1.6% | 25,700 |
| 2017/11/30 | 6,700 | 6,840 | 6,610 | 6,720 | -20 | -0.3% | 24,900 |
| 2017/11/29 | 6,430 | 6,760 | 6,390 | 6,740 | +310 | +4.8% | 23,600 |
| 2017/11/28 | 6,400 | 6,490 | 6,360 | 6,430 | +40 | +0.6% | 10,800 |
| 2017/11/27 | 6,280 | 6,580 | 6,270 | 6,390 | +120 | +1.9% | 23,000 |
| 2017/11/24 | 6,300 | 6,330 | 6,270 | 6,270 | -30 | -0.5% | 5,700 |
| 2017/11/22 | 6,430 | 6,480 | 6,300 | 6,300 | -120 | -1.9% | 9,700 |
| 2017/11/21 | 6,400 | 6,470 | 6,390 | 6,420 | +30 | +0.5% | 6,200 |
| 2017/11/20 | 6,250 | 6,500 | 6,250 | 6,390 | +140 | +2.2% | 21,300 |
| 2017/11/17 | 6,110 | 6,280 | 6,110 | 6,250 | +160 | +2.6% | 14,800 |
| 2017/11/16 | 6,080 | 6,260 | 6,040 | 6,090 | -90 | -1.5% | 8,500 |
| 2017/11/15 | 6,260 | 6,260 | 6,050 | 6,180 | -120 | -1.9% | 11,500 |
| 2017/11/14 | 6,280 | 6,400 | 6,260 | 6,300 | +40 | +0.6% | 22,200 |
| 2017/11/13 | 6,130 | 6,280 | 5,900 | 6,260 | +130 | +2.1% | 16,900 |
| 2017/11/10 | 6,180 | 6,280 | 6,120 | 6,130 | -150 | -2.4% | 12,600 |
| 2017/11/09 | 6,220 | 6,300 | 6,130 | 6,280 | +10 | +0.2% | 31,100 |
| 2017/11/08 | 6,170 | 6,300 | 5,980 | 6,270 | +500 | +8.7% | 52,200 |
| 2017/11/07 | 5,690 | 5,800 | 5,660 | 5,770 | +90 | +1.6% | 18,100 |
| 2017/11/06 | 5,690 | 5,690 | 5,620 | 5,680 | +40 | +0.7% | 4,700 |
| 2017/11/02 | 5,640 | 5,650 | 5,580 | 5,640 | ±0 | ±0% | 7,900 |
| 2017/11/01 | 5,670 | 5,670 | 5,600 | 5,640 | -40 | -0.7% | 4,600 |
| 2017/10/31 | 5,570 | 5,680 | 5,540 | 5,680 | +170 | +3.1% | 7,900 |
| 2017/10/30 | 5,500 | 5,570 | 5,500 | 5,510 | +40 | +0.7% | 9,300 |
| 2017/10/27 | 5,540 | 5,590 | 5,420 | 5,470 | +20 | +0.4% | 12,000 |
| 2017/10/26 | 5,480 | 5,500 | 5,440 | 5,450 | -30 | -0.5% | 3,300 |
| 2017/10/25 | 5,570 | 5,570 | 5,460 | 5,480 | -90 | -1.6% | 5,200 |
| 2017/10/24 | 5,450 | 5,660 | 5,450 | 5,570 | +100 | +1.8% | 14,700 |
| 2017/10/23 | 5,470 | 5,490 | 5,400 | 5,470 | +120 | +2.2% | 9,600 |
| 2017/10/20 | 5,260 | 5,350 | 5,240 | 5,350 | +20 | +0.4% | 4,200 |
| 2017/10/19 | 5,370 | 5,380 | 5,310 | 5,330 | -40 | -0.7% | 4,400 |
| 2017/10/18 | 5,460 | 5,460 | 5,360 | 5,370 | -140 | -2.5% | 8,300 |
| 2017/10/17 | 5,510 | 5,510 | 5,440 | 5,510 | +10 | +0.2% | 7,000 |
| 2017/10/16 | 5,540 | 5,570 | 5,500 | 5,500 | -50 | -0.9% | 6,400 |
| 2017/10/13 | 5,540 | 5,560 | 5,490 | 5,550 | +20 | +0.4% | 6,900 |
| 2017/10/12 | 5,550 | 5,560 | 5,510 | 5,530 | ±0 | ±0% | 3,600 |
| 2017/10/11 | 5,430 | 5,530 | 5,430 | 5,530 | +100 | +1.8% | 6,400 |
| 2017/10/10 | 5,350 | 5,450 | 5,330 | 5,430 | +90 | +1.7% | 8,900 |
| 2017/10/06 | 5,270 | 5,340 | 5,270 | 5,340 | +70 | +1.3% | 3,200 |
| 2017/10/05 | 5,280 | 5,300 | 5,250 | 5,270 | -10 | -0.2% | 3,800 |
| 2017/10/04 | 5,290 | 5,310 | 5,240 | 5,280 | -10 | -0.2% | 6,100 |
| 2017/10/03 | 5,310 | 5,330 | 5,290 | 5,290 | -10 | -0.2% | 2,800 |
| 2017/10/02 | 5,360 | 5,360 | 5,290 | 5,300 | -50 | -0.9% | 7,900 |
| 2017/09/29 | 5,280 | 5,350 | 5,280 | 5,350 | +20 | +0.4% | 2,800 |
| 2017/09/28 | 5,380 | 5,390 | 5,320 | 5,330 | -10 | -0.2% | 9,500 |
| 2017/09/27 | 5,310 | 5,340 | 5,270 | 5,340 | +4,805 | +898.1% | 5,400 |
| 2017/09/26 | 530 | 535 | 530 | 535 | ±0 | ±0% | 54,000 |
| 2017/09/25 | 530 | 535 | 530 | 535 | +6 | +1.1% | 43,000 |
| 2017/09/22 | 535 | 535 | 526 | 529 | -5 | -0.9% | 69,000 |
1851～
1900
件表示中 / 3735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 | 420,500円 | - | - | - | - | 0.31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 |
| トヨコー | 251,800円 | +48.2% | +113.7% | 0.00% | 71.25倍 | 16.85倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が２本柱。独自技術に強み。静岡拠点 |
| 大本組 | 120,500円 | +18.4% | +6.6% | 3.15% | 21.87倍 | 0.47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 |
| 日本アクア | 79,200円 | +13.5% | +17.6% | 4.42% | 12.22倍 | 2.40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 |
| 大成温 | 391,000円 | -3.7% | -19.6% | 4.45% | 13.14倍 | 0.86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
