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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,932 | 2,996 | 2,932 | 2,969 | +72 | +2.5% | 4,000 |
2023/02/24 | 2,897 | 2,908 | 2,895 | 2,897 | ±0 | ±0% | 2,700 |
2023/02/22 | 2,915 | 2,915 | 2,897 | 2,897 | -23 | -0.8% | 3,800 |
2023/02/21 | 2,957 | 2,957 | 2,886 | 2,920 | -39 | -1.3% | 6,200 |
2023/02/20 | 2,950 | 2,999 | 2,946 | 2,959 | +5 | +0.2% | 3,300 |
2023/02/17 | 2,915 | 2,971 | 2,897 | 2,954 | +39 | +1.3% | 7,000 |
2023/02/16 | 2,846 | 2,940 | 2,816 | 2,915 | +69 | +2.4% | 9,000 |
2023/02/15 | 2,829 | 2,846 | 2,829 | 2,846 | +17 | +0.6% | 600 |
2023/02/14 | 2,845 | 2,850 | 2,827 | 2,829 | -26 | -0.9% | 3,800 |
2023/02/13 | 2,863 | 2,889 | 2,794 | 2,855 | +42 | +1.5% | 12,000 |
2023/02/10 | 2,733 | 2,963 | 2,720 | 2,813 | +93 | +3.4% | 22,700 |
2023/02/09 | 2,704 | 2,726 | 2,704 | 2,720 | +16 | +0.6% | 1,500 |
2023/02/08 | 2,728 | 2,728 | 2,704 | 2,704 | -11 | -0.4% | 800 |
2023/02/07 | 2,715 | 2,715 | 2,690 | 2,715 | ±0 | ±0% | 2,200 |
2023/02/06 | 2,710 | 2,723 | 2,710 | 2,715 | -17 | -0.6% | 4,100 |
2023/02/03 | 2,759 | 2,761 | 2,719 | 2,732 | -27 | -1% | 2,300 |
2023/02/02 | 2,735 | 2,759 | 2,734 | 2,759 | +24 | +0.9% | 1,600 |
2023/02/01 | 2,722 | 2,735 | 2,722 | 2,735 | -15 | -0.5% | 600 |
2023/01/31 | 2,704 | 2,750 | 2,686 | 2,750 | +71 | +2.7% | 3,900 |
2023/01/30 | 2,752 | 2,752 | 2,665 | 2,679 | -47 | -1.7% | 22,600 |
2023/01/27 | 2,723 | 2,737 | 2,723 | 2,726 | -8 | -0.3% | 3,300 |
2023/01/26 | 2,727 | 2,743 | 2,727 | 2,734 | +23 | +0.8% | 3,200 |
2023/01/25 | 2,729 | 2,729 | 2,709 | 2,711 | -18 | -0.7% | 4,500 |
2023/01/24 | 2,680 | 2,741 | 2,680 | 2,729 | +36 | +1.3% | 5,400 |
2023/01/23 | 2,642 | 2,693 | 2,626 | 2,693 | +70 | +2.7% | 6,400 |
2023/01/20 | 2,624 | 2,632 | 2,619 | 2,623 | +7 | +0.3% | 3,200 |
2023/01/19 | 2,634 | 2,638 | 2,616 | 2,616 | -18 | -0.7% | 2,300 |
2023/01/18 | 2,621 | 2,643 | 2,611 | 2,634 | +22 | +0.8% | 5,800 |
2023/01/17 | 2,610 | 2,617 | 2,610 | 2,612 | +2 | +0.1% | 2,700 |
2023/01/16 | 2,642 | 2,642 | 2,610 | 2,610 | -1 | ±0% | 4,800 |
2023/01/13 | 2,618 | 2,629 | 2,611 | 2,611 | -7 | -0.3% | 4,000 |
2023/01/12 | 2,623 | 2,630 | 2,618 | 2,618 | -14 | -0.5% | 6,900 |
2023/01/11 | 2,637 | 2,643 | 2,632 | 2,632 | -18 | -0.7% | 2,600 |
2023/01/10 | 2,641 | 2,659 | 2,641 | 2,650 | +21 | +0.8% | 4,000 |
2023/01/06 | 2,611 | 2,640 | 2,611 | 2,629 | +10 | +0.4% | 1,700 |
2023/01/05 | 2,620 | 2,659 | 2,617 | 2,619 | -1 | ±0% | 2,900 |
2023/01/04 | 2,618 | 2,621 | 2,618 | 2,620 | -14 | -0.5% | 1,000 |
2022/12/30 | 2,621 | 2,655 | 2,621 | 2,634 | -5 | -0.2% | 2,400 |
2022/12/29 | 2,601 | 2,659 | 2,601 | 2,639 | +16 | +0.6% | 2,900 |
2022/12/28 | 2,615 | 2,623 | 2,610 | 2,623 | +8 | +0.3% | 2,000 |
2022/12/27 | 2,621 | 2,621 | 2,615 | 2,615 | -6 | -0.2% | 600 |
2022/12/26 | 2,631 | 2,631 | 2,600 | 2,621 | -10 | -0.4% | 4,700 |
2022/12/23 | 2,600 | 2,636 | 2,600 | 2,631 | +18 | +0.7% | 4,700 |
2022/12/22 | 2,591 | 2,647 | 2,591 | 2,613 | +25 | +1% | 5,300 |
2022/12/21 | 2,608 | 2,608 | 2,587 | 2,588 | -22 | -0.8% | 13,100 |
2022/12/20 | 2,629 | 2,630 | 2,610 | 2,610 | -8 | -0.3% | 7,500 |
2022/12/19 | 2,622 | 2,640 | 2,618 | 2,618 | -6 | -0.2% | 7,500 |
2022/12/16 | 2,631 | 2,631 | 2,624 | 2,624 | -18 | -0.7% | 2,600 |
2022/12/15 | 2,632 | 2,642 | 2,632 | 2,642 | -3 | -0.1% | 2,200 |
2022/12/14 | 2,634 | 2,645 | 2,631 | 2,645 | +14 | +0.5% | 3,200 |
301~
350
件表示中 / 3458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 | 452,500円 | - | - | - | - | 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 |
不動テトラ | 236,300円 | +5.2% | +5.2% | 2.54% | 17.13倍 | 1.10倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と2本柱。米国に地盤改良子会社。独自工法に強み |
朝日工 | 142,200円 | +0.9% | -22.4% | 4.22% | 11.80倍 | 0.94倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
北電事 | 110,200円 | +12.4% | -4.0% | 3.63% | 13.41倍 | 0.74倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高3割強。地盤の北陸から徐々に全国展開 |
日本アクア | 92,000円 | +9.4% | +6.3% | 3.70% | 13.81倍 | 3.11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 |
市場注目の銘柄
チャート関連のコラム