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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,728 | 1,752 | 1,726 | 1,750 | +7 | +0.4% | 6,700 |
| 2025/02/17 | 1,744 | 1,769 | 1,739 | 1,743 | -1 | -0.1% | 7,600 |
| 2025/02/14 | 1,734 | 1,746 | 1,726 | 1,744 | -6 | -0.3% | 12,200 |
| 2025/02/13 | 1,774 | 1,774 | 1,750 | 1,750 | -18 | -1% | 10,300 |
| 2025/02/12 | 1,747 | 1,798 | 1,744 | 1,768 | +41 | +2.4% | 16,400 |
| 2025/02/10 | 1,712 | 1,758 | 1,710 | 1,727 | +17 | +1% | 27,100 |
| 2025/02/07 | 1,716 | 1,747 | 1,673 | 1,710 | -6 | -0.3% | 60,600 |
| 2025/02/06 | 1,650 | 1,716 | 1,650 | 1,716 | +63 | +3.8% | 24,800 |
| 2025/02/05 | 1,653 | 1,653 | 1,640 | 1,653 | ±0 | ±0% | 7,000 |
| 2025/02/04 | 1,630 | 1,660 | 1,630 | 1,653 | +8 | +0.5% | 10,800 |
| 2025/02/03 | 1,599 | 1,650 | 1,594 | 1,645 | +60 | +3.8% | 23,500 |
| 2025/01/31 | 1,571 | 1,597 | 1,566 | 1,585 | +30 | +1.9% | 13,100 |
| 2025/01/30 | 1,577 | 1,619 | 1,554 | 1,555 | -32 | -2% | 98,800 |
| 2025/01/29 | 1,588 | 1,599 | 1,584 | 1,587 | +11 | +0.7% | 10,200 |
| 2025/01/28 | 1,585 | 1,585 | 1,575 | 1,576 | -9 | -0.6% | 11,600 |
| 2025/01/27 | 1,585 | 1,600 | 1,582 | 1,585 | +3 | +0.2% | 8,900 |
| 2025/01/24 | 1,591 | 1,613 | 1,578 | 1,582 | -13 | -0.8% | 5,100 |
| 2025/01/23 | 1,606 | 1,626 | 1,595 | 1,595 | -11 | -0.7% | 4,300 |
| 2025/01/22 | 1,581 | 1,608 | 1,581 | 1,606 | +25 | +1.6% | 6,000 |
| 2025/01/21 | 1,566 | 1,602 | 1,559 | 1,581 | +19 | +1.2% | 12,200 |
| 2025/01/20 | 1,558 | 1,572 | 1,547 | 1,562 | +16 | +1% | 9,800 |
| 2025/01/17 | 1,563 | 1,563 | 1,543 | 1,546 | -16 | -1% | 18,400 |
| 2025/01/16 | 1,578 | 1,582 | 1,562 | 1,562 | -16 | -1% | 15,200 |
| 2025/01/15 | 1,585 | 1,593 | 1,575 | 1,578 | -15 | -0.9% | 17,200 |
| 2025/01/14 | 1,584 | 1,600 | 1,572 | 1,593 | +9 | +0.6% | 12,900 |
| 2025/01/10 | 1,581 | 1,600 | 1,581 | 1,584 | +3 | +0.2% | 7,400 |
| 2025/01/09 | 1,615 | 1,615 | 1,577 | 1,581 | -34 | -2.1% | 8,000 |
| 2025/01/08 | 1,625 | 1,630 | 1,611 | 1,615 | -10 | -0.6% | 7,100 |
| 2025/01/07 | 1,655 | 1,664 | 1,625 | 1,625 | -21 | -1.3% | 12,700 |
| 2025/01/06 | 1,630 | 1,660 | 1,626 | 1,646 | +27 | +1.7% | 12,600 |
| 2024/12/30 | 1,610 | 1,628 | 1,610 | 1,619 | +10 | +0.6% | 6,600 |
| 2024/12/27 | 1,586 | 1,610 | 1,586 | 1,609 | +23 | +1.5% | 13,800 |
| 2024/12/26 | 1,574 | 1,586 | 1,572 | 1,586 | +21 | +1.3% | 7,500 |
| 2024/12/25 | 1,559 | 1,565 | 1,559 | 1,565 | +6 | +0.4% | 6,400 |
| 2024/12/24 | 1,552 | 1,569 | 1,552 | 1,559 | +9 | +0.6% | 5,600 |
| 2024/12/23 | 1,545 | 1,556 | 1,545 | 1,550 | +9 | +0.6% | 11,800 |
| 2024/12/20 | 1,540 | 1,548 | 1,534 | 1,541 | +1 | +0.1% | 10,300 |
| 2024/12/19 | 1,534 | 1,545 | 1,534 | 1,540 | +3 | +0.2% | 4,300 |
| 2024/12/18 | 1,536 | 1,544 | 1,536 | 1,537 | -2 | -0.1% | 3,200 |
| 2024/12/17 | 1,540 | 1,542 | 1,535 | 1,539 | -1 | -0.1% | 4,400 |
| 2024/12/16 | 1,544 | 1,550 | 1,538 | 1,540 | -3 | -0.2% | 5,500 |
| 2024/12/13 | 1,541 | 1,548 | 1,540 | 1,543 | -2 | -0.1% | 7,000 |
| 2024/12/12 | 1,546 | 1,546 | 1,531 | 1,545 | +5 | +0.3% | 15,600 |
| 2024/12/11 | 1,550 | 1,550 | 1,538 | 1,540 | -7 | -0.5% | 5,600 |
| 2024/12/10 | 1,552 | 1,560 | 1,546 | 1,547 | +8 | +0.5% | 5,600 |
| 2024/12/09 | 1,537 | 1,559 | 1,533 | 1,539 | +6 | +0.4% | 8,500 |
| 2024/12/06 | 1,535 | 1,539 | 1,530 | 1,533 | -2 | -0.1% | 3,000 |
| 2024/12/05 | 1,540 | 1,545 | 1,531 | 1,535 | -5 | -0.3% | 3,900 |
| 2024/12/04 | 1,538 | 1,540 | 1,515 | 1,540 | +3 | +0.2% | 11,800 |
| 2024/12/03 | 1,545 | 1,550 | 1,537 | 1,537 | +1 | +0.1% | 4,800 |
51～
100
件表示中 / 3692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 | 191,000円 | -9.1% | -3.9% | 4.71% | 7.37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 |
| ＢＲＨＤ | 33,200円 | +4.3% | +15.4% | 4.52% | 9.62倍 | 1.03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 |
| 藤田エンジ | 145,000円 | -7.0% | -6.2% | 3.45% | 10.23倍 | 0.72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 |
| ナカボーテック | 505,000円 | +6.7% | +15.4% | 5.45% | 12.81倍 | 1.61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 | 81,300円 | +24.2% | - | 4.92% | 8.92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 |
市場注目の銘柄
チャート関連のコラム
