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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 1,384 | 1,387 | 1,367 | 1,371 | -13 | -0.9% | 6,000 |
| 2022/04/11 | 1,382 | 1,398 | 1,382 | 1,384 | +2 | +0.1% | 5,600 |
| 2022/04/08 | 1,391 | 1,391 | 1,371 | 1,382 | -9 | -0.6% | 7,700 |
| 2022/04/07 | 1,414 | 1,418 | 1,381 | 1,391 | -31 | -2.2% | 7,100 |
| 2022/04/06 | 1,447 | 1,492 | 1,422 | 1,422 | -29 | -2% | 3,900 |
| 2022/04/05 | 1,445 | 1,451 | 1,445 | 1,451 | +6 | +0.4% | 2,700 |
| 2022/04/04 | 1,446 | 1,454 | 1,437 | 1,445 | ±0 | ±0% | 4,600 |
| 2022/04/01 | 1,471 | 1,473 | 1,432 | 1,445 | -26 | -1.8% | 6,100 |
| 2022/03/31 | 1,517 | 1,533 | 1,471 | 1,471 | -51 | -3.4% | 9,500 |
| 2022/03/30 | 1,540 | 1,540 | 1,479 | 1,522 | -22 | -1.4% | 11,100 |
| 2022/03/29 | 1,497 | 1,544 | 1,497 | 1,544 | +48 | +3.2% | 13,200 |
| 2022/03/28 | 1,494 | 1,497 | 1,480 | 1,496 | -12 | -0.8% | 4,300 |
| 2022/03/25 | 1,504 | 1,512 | 1,487 | 1,508 | -4 | -0.3% | 4,200 |
| 2022/03/24 | 1,484 | 1,512 | 1,484 | 1,512 | +12 | +0.8% | 4,600 |
| 2022/03/23 | 1,490 | 1,500 | 1,487 | 1,500 | +10 | +0.7% | 5,300 |
| 2022/03/22 | 1,478 | 1,491 | 1,478 | 1,490 | +12 | +0.8% | 3,800 |
| 2022/03/18 | 1,475 | 1,480 | 1,470 | 1,478 | -4 | -0.3% | 3,200 |
| 2022/03/17 | 1,481 | 1,482 | 1,429 | 1,482 | +2 | +0.1% | 6,900 |
| 2022/03/16 | 1,465 | 1,480 | 1,441 | 1,480 | +15 | +1% | 3,700 |
| 2022/03/15 | 1,420 | 1,465 | 1,402 | 1,465 | +56 | +4% | 4,500 |
| 2022/03/14 | 1,416 | 1,417 | 1,391 | 1,409 | ±0 | ±0% | 2,900 |
| 2022/03/11 | 1,429 | 1,433 | 1,407 | 1,409 | -25 | -1.7% | 6,000 |
| 2022/03/10 | 1,448 | 1,478 | 1,383 | 1,434 | +15 | +1.1% | 14,600 |
| 2022/03/09 | 1,435 | 1,450 | 1,419 | 1,419 | -9 | -0.6% | 4,900 |
| 2022/03/08 | 1,435 | 1,475 | 1,420 | 1,428 | -1 | -0.1% | 5,400 |
| 2022/03/07 | 1,465 | 1,471 | 1,429 | 1,429 | -36 | -2.5% | 2,500 |
| 2022/03/04 | 1,467 | 1,467 | 1,465 | 1,465 | -2 | -0.1% | 1,100 |
| 2022/03/03 | 1,471 | 1,471 | 1,463 | 1,467 | -4 | -0.3% | 2,000 |
| 2022/03/02 | 1,446 | 1,471 | 1,446 | 1,471 | +25 | +1.7% | 1,500 |
| 2022/03/01 | 1,473 | 1,476 | 1,446 | 1,446 | -31 | -2.1% | 3,400 |
| 2022/02/28 | 1,505 | 1,505 | 1,475 | 1,477 | -28 | -1.9% | 3,800 |
| 2022/02/25 | 1,506 | 1,510 | 1,491 | 1,505 | ±0 | ±0% | 9,000 |
| 2022/02/24 | 1,513 | 1,513 | 1,487 | 1,505 | +10 | +0.7% | 4,000 |
| 2022/02/22 | 1,481 | 1,500 | 1,481 | 1,495 | -9 | -0.6% | 1,200 |
| 2022/02/21 | 1,477 | 1,504 | 1,477 | 1,504 | +9 | +0.6% | 900 |
| 2022/02/18 | 1,493 | 1,504 | 1,488 | 1,495 | -22 | -1.5% | 2,300 |
| 2022/02/17 | 1,531 | 1,532 | 1,516 | 1,517 | -16 | -1% | 4,400 |
| 2022/02/16 | 1,556 | 1,556 | 1,532 | 1,533 | +5 | +0.3% | 1,600 |
| 2022/02/15 | 1,556 | 1,556 | 1,525 | 1,528 | -28 | -1.8% | 4,500 |
| 2022/02/14 | 1,581 | 1,581 | 1,545 | 1,556 | -27 | -1.7% | 7,200 |
| 2022/02/10 | 1,558 | 1,583 | 1,530 | 1,583 | +64 | +4.2% | 16,500 |
| 2022/02/09 | 1,497 | 1,519 | 1,476 | 1,519 | +29 | +1.9% | 6,600 |
| 2022/02/08 | 1,474 | 1,490 | 1,472 | 1,490 | +8 | +0.5% | 3,900 |
| 2022/02/07 | 1,476 | 1,482 | 1,461 | 1,482 | +11 | +0.7% | 6,200 |
| 2022/02/04 | 1,469 | 1,474 | 1,469 | 1,471 | +2 | +0.1% | 1,800 |
| 2022/02/03 | 1,447 | 1,469 | 1,439 | 1,469 | +22 | +1.5% | 5,000 |
| 2022/02/02 | 1,409 | 1,447 | 1,409 | 1,447 | +38 | +2.7% | 3,900 |
| 2022/02/01 | 1,428 | 1,428 | 1,409 | 1,409 | -19 | -1.3% | 1,400 |
| 2022/01/31 | 1,431 | 1,431 | 1,420 | 1,428 | -3 | -0.2% | 1,200 |
| 2022/01/28 | 1,389 | 1,447 | 1,389 | 1,431 | +41 | +2.9% | 3,800 |
751～
800
件表示中 / 3694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 | 192,400円 | -9.1% | -3.9% | 4.68% | 7.43倍 | 0.46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 |
| 藤田エンジ | 145,100円 | -7.0% | -6.2% | - | - | - |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| ナカボーテック | 518,000円 | +6.7% | +15.4% | 5.31% | 13.14倍 | 1.65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 |
| サンテック | 80,700円 | +24.2% | - | 4.96% | 8.85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 |
| 日ハウスＨＤ | 32,000円 | +172.3% | - | 3.44% | 12.19倍 | 0.59倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
市場注目の銘柄
チャート関連のコラム
