森組の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/23 | 50 | 51 | 50 | 51 | +1 | +2% | 4,000 |
2010/06/22 | 50 | 50 | 50 | 50 | ±0 | ±0% | 4,000 |
2010/06/21 | 50 | 50 | 50 | 50 | -1 | -2% | 3,000 |
2010/06/18 | 48 | 51 | 48 | 51 | +3 | +6.3% | 55,000 |
2010/06/17 | 48 | 48 | 48 | 48 | - | - | 1,000 |
2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/15 | 49 | 49 | 48 | 48 | ±0 | ±0% | 3,000 |
2010/06/14 | 48 | 48 | 48 | 48 | +1 | +2.1% | 9,000 |
2010/06/11 | 47 | 47 | 47 | 47 | +1 | +2.2% | 1,000 |
2010/06/10 | 47 | 47 | 46 | 46 | -1 | -2.1% | 6,000 |
2010/06/09 | 47 | 47 | 47 | 47 | -1 | -2.1% | 12,000 |
2010/06/08 | 48 | 48 | 48 | 48 | ±0 | ±0% | 5,000 |
2010/06/07 | 47 | 48 | 47 | 48 | -2 | -4% | 8,000 |
2010/06/04 | 49 | 50 | 49 | 50 | ±0 | ±0% | 9,000 |
2010/06/03 | 49 | 50 | 49 | 50 | +2 | +4.2% | 3,000 |
2010/06/02 | 47 | 48 | 47 | 48 | +1 | +2.1% | 37,000 |
2010/06/01 | 47 | 47 | 47 | 47 | ±0 | ±0% | 13,000 |
2010/05/31 | 46 | 47 | 46 | 47 | -1 | -2.1% | 82,000 |
2010/05/28 | 48 | 48 | 48 | 48 | ±0 | ±0% | 6,000 |
2010/05/27 | 50 | 50 | 48 | 48 | - | - | 2,000 |
2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/25 | 50 | 50 | 50 | 50 | +1 | +2% | 38,000 |
2010/05/24 | 47 | 49 | 47 | 49 | +2 | +4.3% | 14,000 |
2010/05/21 | 46 | 47 | 46 | 47 | -1 | -2.1% | 27,000 |
2010/05/20 | 48 | 48 | 48 | 48 | -1 | -2% | 7,000 |
2010/05/19 | 48 | 49 | 48 | 49 | ±0 | ±0% | 35,000 |
2010/05/18 | 50 | 50 | 49 | 49 | -2 | -3.9% | 11,000 |
2010/05/17 | 52 | 52 | 49 | 51 | -2 | -3.8% | 80,000 |
2010/05/14 | 52 | 53 | 52 | 53 | +2 | +3.9% | 13,000 |
2010/05/13 | 52 | 53 | 51 | 51 | -1 | -1.9% | 14,000 |
2010/05/12 | 52 | 52 | 51 | 52 | +1 | +2% | 17,000 |
2010/05/11 | 52 | 52 | 51 | 51 | -1 | -1.9% | 38,000 |
2010/05/10 | 49 | 52 | 49 | 52 | +1 | +2% | 21,000 |
2010/05/07 | 50 | 52 | 47 | 51 | -1 | -1.9% | 101,000 |
2010/05/06 | 53 | 53 | 52 | 52 | -2 | -3.7% | 16,000 |
2010/04/30 | 54 | 54 | 52 | 54 | -1 | -1.8% | 110,000 |
2010/04/28 | 53 | 55 | 53 | 55 | +1 | +1.9% | 44,000 |
2010/04/27 | 56 | 56 | 53 | 54 | -1 | -1.8% | 115,000 |
2010/04/26 | 62 | 67 | 54 | 55 | +3 | +5.8% | 1,220,000 |
2010/04/23 | 52 | 53 | 51 | 52 | ±0 | ±0% | 60,000 |
2010/04/22 | 50 | 52 | 50 | 52 | +2 | +4% | 12,000 |
2010/04/21 | 50 | 50 | 49 | 50 | -1 | -2% | 26,000 |
2010/04/20 | 50 | 51 | 50 | 51 | -1 | -1.9% | 7,000 |
2010/04/19 | 53 | 53 | 50 | 52 | -1 | -1.9% | 30,000 |
2010/04/16 | 52 | 53 | 52 | 53 | +1 | +1.9% | 23,000 |
2010/04/15 | 52 | 52 | 51 | 52 | ±0 | ±0% | 22,000 |
2010/04/14 | 51 | 52 | 50 | 52 | +1 | +2% | 34,000 |
2010/04/13 | 51 | 52 | 50 | 51 | ±0 | ±0% | 31,000 |
2010/04/12 | 49 | 51 | 49 | 51 | +2 | +4.1% | 38,000 |
2010/04/09 | 47 | 49 | 47 | 49 | +2 | +4.3% | 9,000 |
3401~
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「森 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 |
---|---|---|---|---|---|---|---|---|
森 組 | 31,000円 | +8.8% | +0.7% | 4.52% | 14.50倍 | 0.70倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
金下建 | 286,900円 | +3.2% | -51.6% | 1.74% | 51.53倍 | 0.35倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
高田工 | 150,000円 | +9.1% | -31.2% | 3.33% | 8.63倍 | 0.57倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
三住道路 | 105,200円 | +1.6% | +8.1% | 3.80% | 14.00倍 | 0.71倍 |
|
道路舗装中堅。三井住友G関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
南海辰村 | 33,300円 | +17.1% | +26.2% | 1.20% | 6.76倍 | 0.61倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
市場注目の銘柄
チャート関連のコラム