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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 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 |
| 2022/01/27 | 1,416 | 1,418 | 1,390 | 1,390 | -26 | -1.8% | 4,700 |
| 2022/01/26 | 1,419 | 1,423 | 1,415 | 1,416 | -3 | -0.2% | 4,200 |
| 2022/01/25 | 1,410 | 1,419 | 1,410 | 1,419 | +9 | +0.6% | 2,300 |
| 2022/01/24 | 1,407 | 1,415 | 1,401 | 1,410 | +2 | +0.1% | 1,300 |
| 2022/01/21 | 1,406 | 1,408 | 1,399 | 1,408 | +3 | +0.2% | 3,400 |
| 2022/01/20 | 1,411 | 1,425 | 1,405 | 1,405 | +5 | +0.4% | 1,700 |
| 2022/01/19 | 1,448 | 1,448 | 1,400 | 1,400 | -53 | -3.6% | 5,400 |
| 2022/01/18 | 1,450 | 1,454 | 1,445 | 1,453 | +11 | +0.8% | 1,000 |
| 2022/01/17 | 1,412 | 1,442 | 1,412 | 1,442 | +22 | +1.5% | 2,300 |
| 2022/01/14 | 1,414 | 1,420 | 1,405 | 1,420 | +10 | +0.7% | 2,100 |
| 2022/01/13 | 1,400 | 1,429 | 1,397 | 1,410 | +10 | +0.7% | 2,100 |
| 2022/01/12 | 1,395 | 1,400 | 1,384 | 1,400 | +11 | +0.8% | 6,100 |
| 2022/01/11 | 1,419 | 1,419 | 1,388 | 1,389 | -12 | -0.9% | 6,700 |
| 2022/01/07 | 1,416 | 1,420 | 1,401 | 1,401 | -11 | -0.8% | 5,400 |
| 2022/01/06 | 1,424 | 1,424 | 1,412 | 1,412 | -14 | -1% | 3,400 |
| 2022/01/05 | 1,426 | 1,430 | 1,421 | 1,426 | -8 | -0.6% | 3,300 |
| 2022/01/04 | 1,469 | 1,469 | 1,427 | 1,434 | -6 | -0.4% | 3,200 |
| 2021/12/30 | 1,432 | 1,440 | 1,431 | 1,440 | +10 | +0.7% | 800 |
| 2021/12/29 | 1,435 | 1,441 | 1,423 | 1,430 | -4 | -0.3% | 4,300 |
| 2021/12/28 | 1,431 | 1,437 | 1,428 | 1,434 | ±0 | ±0% | 5,900 |
| 2021/12/27 | 1,441 | 1,450 | 1,427 | 1,434 | -7 | -0.5% | 6,400 |
| 2021/12/24 | 1,458 | 1,458 | 1,434 | 1,441 | -13 | -0.9% | 6,900 |
| 2021/12/23 | 1,458 | 1,459 | 1,445 | 1,454 | -4 | -0.3% | 1,800 |
| 2021/12/22 | 1,466 | 1,470 | 1,453 | 1,458 | -10 | -0.7% | 4,000 |
| 2021/12/21 | 1,474 | 1,474 | 1,463 | 1,468 | -6 | -0.4% | 2,900 |
| 2021/12/20 | 1,484 | 1,491 | 1,474 | 1,474 | -20 | -1.3% | 1,900 |
| 2021/12/17 | 1,472 | 1,494 | 1,470 | 1,494 | +22 | +1.5% | 3,200 |
| 2021/12/16 | 1,476 | 1,485 | 1,472 | 1,472 | -8 | -0.5% | 1,600 |
| 2021/12/15 | 1,474 | 1,486 | 1,468 | 1,480 | -2 | -0.1% | 1,400 |
| 2021/12/14 | 1,480 | 1,487 | 1,480 | 1,482 | +8 | +0.5% | 1,600 |
| 2021/12/13 | 1,492 | 1,492 | 1,474 | 1,474 | -3 | -0.2% | 3,100 |
851～
900
件表示中 / 3763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 | 241,000円 | +18.3% | -14.6% | 3.73% | 9.33倍 | 0.55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 |
| リブワーク | 75,600円 | +12.5% | +19.4% | 0.85% | 31.38倍 | 3.73倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| 協和日成 | - | +1.8% | -2.6% | - | - | - |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
| 藤田エンジ | 155,200円 | -5.0% | -23.2% | 3.87% | 8.90倍 | 0.75倍 |
|
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 |
| ＢＲＨＤ | 34,500円 | +0.6% | +1.1% | 4.64% | 12.00倍 | 1.04倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
市場注目の銘柄
チャート関連のコラム
