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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 458 | 467 | 456 | 464 | +4 | +0.9% | 156,000 |
| 2017/07/19 | 453 | 462 | 447 | 460 | +8 | +1.8% | 88,000 |
| 2017/07/18 | 455 | 457 | 450 | 452 | -3 | -0.7% | 62,000 |
| 2017/07/14 | 460 | 461 | 455 | 455 | -5 | -1.1% | 55,000 |
| 2017/07/13 | 461 | 463 | 457 | 460 | +2 | +0.4% | 57,000 |
| 2017/07/12 | 463 | 464 | 457 | 458 | -1 | -0.2% | 90,000 |
| 2017/07/11 | 450 | 463 | 449 | 459 | +11 | +2.5% | 123,000 |
| 2017/07/10 | 446 | 452 | 444 | 448 | +5 | +1.1% | 109,000 |
| 2017/07/07 | 440 | 445 | 440 | 443 | ±0 | ±0% | 59,000 |
| 2017/07/06 | 440 | 444 | 440 | 443 | +3 | +0.7% | 36,000 |
| 2017/07/05 | 434 | 441 | 432 | 440 | +6 | +1.4% | 46,000 |
| 2017/07/04 | 431 | 435 | 431 | 434 | +5 | +1.2% | 64,000 |
| 2017/07/03 | 432 | 434 | 428 | 429 | -3 | -0.7% | 87,000 |
| 2017/06/30 | 433 | 434 | 430 | 432 | -3 | -0.7% | 50,000 |
| 2017/06/29 | 433 | 438 | 433 | 435 | +2 | +0.5% | 37,000 |
| 2017/06/28 | 432 | 436 | 431 | 433 | -4 | -0.9% | 83,000 |
| 2017/06/27 | 441 | 441 | 435 | 437 | -3 | -0.7% | 83,000 |
| 2017/06/26 | 442 | 444 | 440 | 440 | -3 | -0.7% | 74,000 |
| 2017/06/23 | 442 | 447 | 442 | 443 | -1 | -0.2% | 84,000 |
| 2017/06/22 | 442 | 448 | 442 | 444 | +2 | +0.5% | 74,000 |
| 2017/06/21 | 447 | 448 | 442 | 442 | -5 | -1.1% | 79,000 |
| 2017/06/20 | 447 | 451 | 447 | 447 | -1 | -0.2% | 47,000 |
| 2017/06/19 | 437 | 448 | 437 | 448 | +6 | +1.4% | 89,000 |
| 2017/06/16 | 441 | 443 | 441 | 442 | +1 | +0.2% | 48,000 |
| 2017/06/15 | 445 | 447 | 437 | 441 | -1 | -0.2% | 89,000 |
| 2017/06/14 | 442 | 445 | 440 | 442 | +3 | +0.7% | 77,000 |
| 2017/06/13 | 434 | 446 | 434 | 439 | +1 | +0.2% | 141,000 |
| 2017/06/12 | 433 | 440 | 433 | 438 | -1 | -0.2% | 67,000 |
| 2017/06/09 | 440 | 443 | 434 | 439 | -3 | -0.7% | 128,000 |
| 2017/06/08 | 454 | 454 | 441 | 442 | -15 | -3.3% | 104,000 |
| 2017/06/07 | 450 | 458 | 447 | 457 | +6 | +1.3% | 101,000 |
| 2017/06/06 | 451 | 455 | 451 | 451 | -7 | -1.5% | 97,000 |
| 2017/06/05 | 457 | 458 | 453 | 458 | +1 | +0.2% | 82,000 |
| 2017/06/02 | 453 | 457 | 452 | 457 | +8 | +1.8% | 125,000 |
| 2017/06/01 | 449 | 453 | 448 | 449 | -2 | -0.4% | 55,000 |
| 2017/05/31 | 453 | 453 | 443 | 451 | -2 | -0.4% | 148,000 |
| 2017/05/30 | 456 | 458 | 449 | 453 | -3 | -0.7% | 84,000 |
| 2017/05/29 | 444 | 456 | 444 | 456 | +8 | +1.8% | 94,000 |
| 2017/05/26 | 456 | 456 | 445 | 448 | -8 | -1.8% | 136,000 |
| 2017/05/25 | 448 | 456 | 445 | 456 | +7 | +1.6% | 94,000 |
| 2017/05/24 | 445 | 450 | 441 | 449 | +6 | +1.4% | 89,000 |
| 2017/05/23 | 450 | 451 | 442 | 443 | -10 | -2.2% | 86,000 |
| 2017/05/22 | 434 | 453 | 434 | 453 | +17 | +3.9% | 167,000 |
| 2017/05/19 | 435 | 438 | 433 | 436 | +1 | +0.2% | 82,000 |
| 2017/05/18 | 437 | 444 | 433 | 435 | -13 | -2.9% | 139,000 |
| 2017/05/17 | 435 | 448 | 435 | 448 | +9 | +2.1% | 196,000 |
| 2017/05/16 | 434 | 441 | 434 | 439 | +6 | +1.4% | 145,000 |
| 2017/05/15 | 424 | 434 | 424 | 433 | +3 | +0.7% | 166,000 |
| 2017/05/12 | 427 | 432 | 423 | 430 | +9 | +2.1% | 261,000 |
| 2017/05/11 | 426 | 427 | 417 | 421 | -7 | -1.6% | 229,000 |
1901～
1950
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
