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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 45 | 45 | 45 | 45 | +1 | +2.3% | 19,000 |
| 2010/09/24 | 44 | 44 | 44 | 44 | ±0 | ±0% | 21,000 |
| 2010/09/22 | 43 | 44 | 43 | 44 | +1 | +2.3% | 21,000 |
| 2010/09/21 | 44 | 44 | 43 | 43 | -1 | -2.3% | 11,000 |
| 2010/09/17 | 44 | 44 | 44 | 44 | - | - | 3,000 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 44 | 44 | 44 | 44 | ±0 | ±0% | 9,000 |
| 2010/09/14 | 43 | 44 | 43 | 44 | -1 | -2.2% | 6,000 |
| 2010/09/13 | 43 | 45 | 43 | 45 | +1 | +2.3% | 31,000 |
| 2010/09/10 | 43 | 44 | 43 | 44 | +1 | +2.3% | 9,000 |
| 2010/09/09 | 43 | 43 | 43 | 43 | -1 | -2.3% | 3,000 |
| 2010/09/08 | 44 | 44 | 44 | 44 | ±0 | ±0% | 1,000 |
| 2010/09/07 | 43 | 44 | 43 | 44 | +2 | +4.8% | 15,000 |
| 2010/09/06 | 42 | 42 | 42 | 42 | - | - | 7,000 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 43 | 44 | 43 | 44 | ±0 | ±0% | 3,000 |
| 2010/09/01 | 44 | 44 | 44 | 44 | -1 | -2.2% | 1,000 |
| 2010/08/31 | 43 | 45 | 42 | 45 | +1 | +2.3% | 13,000 |
| 2010/08/30 | 44 | 44 | 44 | 44 | +1 | +2.3% | 1,000 |
| 2010/08/27 | 42 | 44 | 42 | 43 | +1 | +2.4% | 30,000 |
| 2010/08/26 | 46 | 46 | 42 | 42 | -6 | -12.5% | 149,000 |
| 2010/08/25 | 47 | 48 | 47 | 48 | ±0 | ±0% | 36,000 |
| 2010/08/24 | 47 | 48 | 47 | 48 | +1 | +2.1% | 4,000 |
| 2010/08/23 | 47 | 47 | 47 | 47 | - | - | 18,000 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 46 | 47 | 46 | 47 | ±0 | ±0% | 3,000 |
| 2010/08/18 | 47 | 47 | 47 | 47 | ±0 | ±0% | 8,000 |
| 2010/08/17 | 47 | 47 | 47 | 47 | ±0 | ±0% | 1,000 |
| 2010/08/16 | 47 | 47 | 47 | 47 | - | - | 5,000 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 48 | 48 | 46 | 47 | - | - | 24,000 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 48 | 49 | 48 | 49 | -1 | -2% | 3,000 |
| 2010/08/06 | 50 | 50 | 50 | 50 | +1 | +2% | 2,000 |
| 2010/08/05 | 49 | 49 | 49 | 49 | ±0 | ±0% | 2,000 |
| 2010/08/04 | 50 | 50 | 49 | 49 | -1 | -2% | 9,000 |
| 2010/08/03 | 50 | 50 | 50 | 50 | +1 | +2% | 3,000 |
| 2010/08/02 | 49 | 49 | 49 | 49 | ±0 | ±0% | 4,000 |
| 2010/07/30 | 49 | 49 | 49 | 49 | - | - | 1,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 49 | 49 | 49 | 49 | ±0 | ±0% | 2,000 |
| 2010/07/27 | 51 | 51 | 49 | 49 | -2 | -3.9% | 2,000 |
| 2010/07/26 | 51 | 51 | 51 | 51 | ±0 | ±0% | 23,000 |
| 2010/07/23 | 50 | 52 | 50 | 51 | +2 | +4.1% | 25,000 |
| 2010/07/22 | 49 | 49 | 49 | 49 | +1 | +2.1% | 2,000 |
| 2010/07/21 | 47 | 48 | 47 | 48 | +1 | +2.1% | 9,000 |
| 2010/07/20 | 47 | 47 | 47 | 47 | - | - | 15,000 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 49 | 49 | 48 | 48 | - | - | 6,000 |
3451～
3500
件表示中 / 3571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 | 30,500円 | +8.8% | +0.7% | 4.59% | 14.27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 |
| 佐藤渡辺 | 161,300円 | +4.2% | +4.9% | 4.96% | 8.38倍 | 0.48倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| 三住道路 | 109,800円 | +1.6% | +8.1% | 3.64% | 14.62倍 | 0.74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 |
| ヴィス | 119,000円 | +4.4% | +2.3% | 3.03% | 10.02倍 | 1.70倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
| グリーンエナシ | 227,000円 | +18.9% | +11.6% | 0.57% | 25.70倍 | 1.84倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
市場注目の銘柄
チャート関連のコラム
