植木組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,955 | 1,990 | 1,955 | 1,963 | +12 | +0.6% | 8,600 |
| 2025/06/27 | 1,989 | 1,989 | 1,950 | 1,951 | -42 | -2.1% | 14,200 |
| 2025/06/26 | 2,010 | 2,010 | 1,977 | 1,993 | ±0 | ±0% | 2,900 |
| 2025/06/25 | 1,999 | 2,010 | 1,961 | 1,993 | -6 | -0.3% | 14,000 |
| 2025/06/24 | 1,980 | 2,005 | 1,965 | 1,999 | +59 | +3% | 15,000 |
| 2025/06/23 | 1,951 | 1,953 | 1,922 | 1,940 | -28 | -1.4% | 12,900 |
| 2025/06/20 | 1,947 | 1,970 | 1,922 | 1,968 | -19 | -1% | 10,900 |
| 2025/06/19 | 1,980 | 1,987 | 1,970 | 1,987 | -1 | -0.1% | 7,800 |
| 2025/06/18 | 2,031 | 2,043 | 1,971 | 1,988 | -43 | -2.1% | 40,900 |
| 2025/06/17 | 2,006 | 2,031 | 2,006 | 2,031 | +42 | +2.1% | 6,400 |
| 2025/06/16 | 1,960 | 1,993 | 1,960 | 1,989 | +34 | +1.7% | 4,800 |
| 2025/06/13 | 2,006 | 2,006 | 1,955 | 1,955 | -51 | -2.5% | 16,100 |
| 2025/06/12 | 2,037 | 2,037 | 1,995 | 2,006 | -18 | -0.9% | 3,200 |
| 2025/06/11 | 2,027 | 2,052 | 2,024 | 2,024 | +2 | +0.1% | 10,700 |
| 2025/06/10 | 2,035 | 2,078 | 2,022 | 2,022 | -11 | -0.5% | 11,900 |
| 2025/06/09 | 2,015 | 2,035 | 2,003 | 2,033 | +34 | +1.7% | 10,500 |
| 2025/06/06 | 1,991 | 1,999 | 1,968 | 1,999 | +24 | +1.2% | 8,500 |
| 2025/06/05 | 1,966 | 2,000 | 1,933 | 1,975 | +10 | +0.5% | 19,700 |
| 2025/06/04 | 1,945 | 1,982 | 1,932 | 1,965 | +30 | +1.6% | 18,900 |
| 2025/06/03 | 1,927 | 1,948 | 1,927 | 1,935 | -3 | -0.2% | 3,000 |
| 2025/06/02 | 1,924 | 1,938 | 1,924 | 1,938 | +17 | +0.9% | 2,400 |
| 2025/05/30 | 1,918 | 1,936 | 1,918 | 1,921 | +1 | +0.1% | 5,300 |
| 2025/05/29 | 1,906 | 1,925 | 1,906 | 1,920 | +12 | +0.6% | 4,200 |
| 2025/05/28 | 1,920 | 1,926 | 1,908 | 1,908 | -16 | -0.8% | 3,300 |
| 2025/05/27 | 1,924 | 1,924 | 1,912 | 1,924 | ±0 | ±0% | 2,900 |
| 2025/05/26 | 1,914 | 1,927 | 1,906 | 1,924 | +11 | +0.6% | 8,500 |
| 2025/05/23 | 1,908 | 1,913 | 1,893 | 1,913 | +3 | +0.2% | 5,700 |
| 2025/05/22 | 1,896 | 1,921 | 1,895 | 1,910 | +12 | +0.6% | 7,900 |
| 2025/05/21 | 1,901 | 1,909 | 1,898 | 1,898 | -7 | -0.4% | 4,300 |
| 2025/05/20 | 1,886 | 1,915 | 1,880 | 1,905 | +21 | +1.1% | 8,600 |
| 2025/05/19 | 1,826 | 1,884 | 1,822 | 1,884 | +60 | +3.3% | 29,800 |
| 2025/05/16 | 1,803 | 1,824 | 1,783 | 1,824 | +23 | +1.3% | 14,800 |
| 2025/05/15 | 1,815 | 1,830 | 1,801 | 1,801 | -8 | -0.4% | 11,900 |
| 2025/05/14 | 1,803 | 1,824 | 1,800 | 1,809 | +7 | +0.4% | 15,800 |
| 2025/05/13 | 1,831 | 1,866 | 1,800 | 1,802 | -29 | -1.6% | 38,500 |
| 2025/05/12 | 1,973 | 2,019 | 1,783 | 1,831 | -114 | -5.9% | 85,000 |
| 2025/05/09 | 1,931 | 1,997 | 1,931 | 1,945 | +21 | +1.1% | 8,500 |
| 2025/05/08 | 1,950 | 1,950 | 1,910 | 1,924 | -30 | -1.5% | 6,800 |
| 2025/05/07 | 1,919 | 1,959 | 1,908 | 1,954 | +46 | +2.4% | 10,100 |
| 2025/05/02 | 1,874 | 1,920 | 1,874 | 1,908 | +34 | +1.8% | 18,200 |
| 2025/05/01 | 1,899 | 1,900 | 1,874 | 1,874 | -25 | -1.3% | 5,100 |
| 2025/04/30 | 1,879 | 1,900 | 1,873 | 1,899 | +23 | +1.2% | 8,000 |
| 2025/04/28 | 1,880 | 1,894 | 1,872 | 1,876 | +8 | +0.4% | 6,100 |
| 2025/04/25 | 1,852 | 1,868 | 1,840 | 1,868 | +16 | +0.9% | 6,400 |
| 2025/04/24 | 1,880 | 1,880 | 1,844 | 1,852 | -17 | -0.9% | 3,000 |
| 2025/04/23 | 1,847 | 1,869 | 1,836 | 1,869 | +20 | +1.1% | 3,700 |
| 2025/04/22 | 1,860 | 1,864 | 1,831 | 1,849 | -16 | -0.9% | 2,900 |
| 2025/04/21 | 1,872 | 1,875 | 1,856 | 1,865 | -10 | -0.5% | 2,700 |
| 2025/04/18 | 1,856 | 1,905 | 1,856 | 1,875 | +19 | +1% | 9,000 |
| 2025/04/17 | 1,850 | 1,863 | 1,850 | 1,856 | +1 | +0.1% | 4,500 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「植木組」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 |
|---|---|---|---|---|---|---|---|---|
| 植木組 | 197,900円 | +18.3% | -14.6% | 4.55% | 7.64倍 | 0.44倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| 三住道路 | 157,400円 | +1.0% | +163.0% | 3.18% | 34.44倍 | 1.07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 |
| サンテック | 85,500円 | -11.6% | -16.6% | 4.68% | 8.21倍 | 0.43倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| ナカボーテック | 509,000円 | -1.5% | -12.3% | 5.11% | 13.57倍 | 1.43倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
| ノバック | 248,900円 | +23.6% | +56.6% | 4.82% | 14.74倍 | 0.70倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
市場注目の銘柄
チャート関連のコラム
