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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,760 | 3,760 | 3,680 | 3,690 | -75 | -2% | 9,000 |
| 2023/09/25 | 3,805 | 3,880 | 3,720 | 3,765 | -40 | -1.1% | 12,300 |
| 2023/09/22 | 3,805 | 3,820 | 3,710 | 3,805 | -15 | -0.4% | 11,900 |
| 2023/09/21 | 3,965 | 3,970 | 3,815 | 3,820 | -130 | -3.3% | 7,600 |
| 2023/09/20 | 4,040 | 4,040 | 3,920 | 3,950 | -85 | -2.1% | 8,300 |
| 2023/09/19 | 3,920 | 4,045 | 3,920 | 4,035 | +135 | +3.5% | 15,800 |
| 2023/09/15 | 3,930 | 3,950 | 3,870 | 3,900 | +40 | +1% | 7,300 |
| 2023/09/14 | 3,860 | 3,905 | 3,830 | 3,860 | -20 | -0.5% | 9,100 |
| 2023/09/13 | 3,930 | 3,940 | 3,880 | 3,880 | -50 | -1.3% | 4,800 |
| 2023/09/12 | 3,990 | 4,025 | 3,920 | 3,930 | -30 | -0.8% | 4,400 |
| 2023/09/11 | 3,895 | 4,050 | 3,895 | 3,960 | +65 | +1.7% | 5,900 |
| 2023/09/08 | 3,985 | 3,985 | 3,885 | 3,895 | -90 | -2.3% | 13,300 |
| 2023/09/07 | 4,015 | 4,025 | 3,980 | 3,985 | -10 | -0.3% | 3,800 |
| 2023/09/06 | 4,060 | 4,060 | 3,990 | 3,995 | -60 | -1.5% | 5,200 |
| 2023/09/05 | 3,970 | 4,055 | 3,965 | 4,055 | +50 | +1.2% | 8,000 |
| 2023/09/04 | 3,905 | 4,005 | 3,905 | 4,005 | +100 | +2.6% | 7,500 |
| 2023/09/01 | 3,875 | 3,920 | 3,840 | 3,905 | ±0 | ±0% | 2,800 |
| 2023/08/31 | 3,870 | 3,920 | 3,865 | 3,905 | +20 | +0.5% | 4,800 |
| 2023/08/30 | 3,920 | 3,920 | 3,840 | 3,885 | -40 | -1% | 5,000 |
| 2023/08/29 | 3,970 | 3,970 | 3,900 | 3,925 | -45 | -1.1% | 2,900 |
| 2023/08/28 | 3,940 | 4,020 | 3,930 | 3,970 | +40 | +1% | 7,600 |
| 2023/08/25 | 3,860 | 3,930 | 3,855 | 3,930 | +75 | +1.9% | 7,600 |
| 2023/08/24 | 3,805 | 3,920 | 3,805 | 3,855 | +50 | +1.3% | 9,800 |
| 2023/08/23 | 3,725 | 3,810 | 3,690 | 3,805 | +80 | +2.1% | 7,600 |
| 2023/08/22 | 3,760 | 3,760 | 3,705 | 3,725 | +35 | +0.9% | 1,900 |
| 2023/08/21 | 3,645 | 3,735 | 3,645 | 3,690 | +30 | +0.8% | 6,100 |
| 2023/08/18 | 3,795 | 3,795 | 3,630 | 3,660 | -160 | -4.2% | 13,000 |
| 2023/08/17 | 3,910 | 3,910 | 3,765 | 3,820 | -125 | -3.2% | 9,900 |
| 2023/08/16 | 3,740 | 3,985 | 3,670 | 3,945 | +200 | +5.3% | 15,500 |
| 2023/08/15 | 3,740 | 3,750 | 3,660 | 3,745 | ±0 | ±0% | 8,800 |
| 2023/08/14 | 3,725 | 3,810 | 3,635 | 3,745 | +160 | +4.5% | 20,400 |
| 2023/08/10 | 3,650 | 3,675 | 3,505 | 3,585 | +390 | +12.2% | 37,500 |
| 2023/08/09 | 3,120 | 3,220 | 3,100 | 3,195 | +90 | +2.9% | 10,600 |
| 2023/08/08 | 3,125 | 3,125 | 3,095 | 3,105 | -15 | -0.5% | 3,000 |
| 2023/08/07 | 3,115 | 3,130 | 3,080 | 3,120 | +20 | +0.6% | 3,800 |
| 2023/08/04 | 3,085 | 3,105 | 3,085 | 3,100 | +15 | +0.5% | 1,100 |
| 2023/08/03 | 3,150 | 3,150 | 3,070 | 3,085 | -65 | -2.1% | 8,300 |
| 2023/08/02 | 3,205 | 3,210 | 3,150 | 3,150 | -100 | -3.1% | 5,000 |
| 2023/08/01 | 3,250 | 3,280 | 3,190 | 3,250 | +20 | +0.6% | 5,400 |
| 2023/07/31 | 3,220 | 3,320 | 3,210 | 3,230 | +80 | +2.5% | 4,700 |
| 2023/07/28 | 3,150 | 3,160 | 3,110 | 3,150 | -10 | -0.3% | 25,400 |
| 2023/07/27 | 3,140 | 3,180 | 3,140 | 3,160 | +20 | +0.6% | 2,700 |
| 2023/07/26 | 3,135 | 3,150 | 3,110 | 3,140 | -25 | -0.8% | 2,700 |
| 2023/07/25 | 3,130 | 3,165 | 3,100 | 3,165 | +35 | +1.1% | 23,900 |
| 2023/07/24 | 3,075 | 3,140 | 3,075 | 3,130 | +60 | +2% | 6,200 |
| 2023/07/21 | 3,070 | 3,105 | 3,060 | 3,070 | -5 | -0.2% | 6,100 |
| 2023/07/20 | 3,075 | 3,095 | 3,075 | 3,075 | -15 | -0.5% | 3,100 |
| 2023/07/19 | 3,100 | 3,100 | 3,050 | 3,090 | +35 | +1.1% | 5,800 |
| 2023/07/18 | 3,085 | 3,095 | 3,050 | 3,055 | -25 | -0.8% | 3,600 |
| 2023/07/14 | 3,090 | 3,105 | 3,060 | 3,080 | -20 | -0.6% | 5,500 |
151～
200
件表示中 / 3452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 | 429,000円 | +7.7% | +42.4% | 1.86% | 6.89倍 | 0.35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 |
| 日リーテック | 130,800円 | +3.5% | +13.6% | 2.45% | 12.95倍 | 0.57倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| 日本アクア | 94,800円 | +9.4% | +6.3% | 3.59% | 14.23倍 | 3.20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 |
| テスＨＤ | 43,900円 | +11.0% | +8.7% | 3.64% | 8.36倍 | 0.74倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 大成温 | 448,000円 | +31.3% | +50.2% | 2.81% | 12.42倍 | 0.91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
