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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,535 | 1,550 | 1,535 | 1,536 | +1 | +0.1% | 5,300 |
| 2024/11/29 | 1,535 | 1,544 | 1,535 | 1,535 | -3 | -0.2% | 4,000 |
| 2024/11/28 | 1,533 | 1,551 | 1,533 | 1,538 | +5 | +0.3% | 5,600 |
| 2024/11/27 | 1,564 | 1,566 | 1,533 | 1,533 | -31 | -2% | 5,800 |
| 2024/11/26 | 1,571 | 1,577 | 1,564 | 1,564 | -7 | -0.4% | 8,600 |
| 2024/11/25 | 1,562 | 1,577 | 1,562 | 1,571 | +10 | +0.6% | 9,000 |
| 2024/11/22 | 1,557 | 1,568 | 1,557 | 1,561 | +2 | +0.1% | 3,000 |
| 2024/11/21 | 1,559 | 1,564 | 1,556 | 1,559 | -1 | -0.1% | 2,900 |
| 2024/11/20 | 1,556 | 1,563 | 1,556 | 1,560 | +6 | +0.4% | 2,100 |
| 2024/11/19 | 1,556 | 1,556 | 1,543 | 1,554 | -1 | -0.1% | 5,100 |
| 2024/11/18 | 1,557 | 1,561 | 1,552 | 1,555 | -4 | -0.3% | 4,200 |
| 2024/11/15 | 1,550 | 1,568 | 1,550 | 1,559 | +9 | +0.6% | 4,100 |
| 2024/11/14 | 1,556 | 1,559 | 1,550 | 1,550 | -10 | -0.6% | 2,100 |
| 2024/11/13 | 1,564 | 1,576 | 1,556 | 1,560 | -6 | -0.4% | 5,600 |
| 2024/11/12 | 1,568 | 1,572 | 1,563 | 1,566 | -2 | -0.1% | 3,900 |
| 2024/11/11 | 1,577 | 1,582 | 1,568 | 1,568 | +8 | +0.5% | 8,100 |
| 2024/11/08 | 1,532 | 1,571 | 1,532 | 1,560 | +31 | +2% | 13,600 |
| 2024/11/07 | 1,516 | 1,531 | 1,506 | 1,529 | +29 | +1.9% | 5,700 |
| 2024/11/06 | 1,506 | 1,510 | 1,500 | 1,500 | +9 | +0.6% | 4,300 |
| 2024/11/05 | 1,510 | 1,510 | 1,491 | 1,491 | -8 | -0.5% | 7,100 |
| 2024/11/01 | 1,503 | 1,514 | 1,499 | 1,499 | -6 | -0.4% | 3,300 |
| 2024/10/31 | 1,477 | 1,508 | 1,472 | 1,505 | +28 | +1.9% | 7,800 |
| 2024/10/30 | 1,499 | 1,512 | 1,470 | 1,477 | -26 | -1.7% | 46,300 |
| 2024/10/29 | 1,479 | 1,511 | 1,478 | 1,503 | +22 | +1.5% | 10,100 |
| 2024/10/28 | 1,469 | 1,481 | 1,469 | 1,481 | +12 | +0.8% | 11,700 |
| 2024/10/25 | 1,473 | 1,478 | 1,465 | 1,469 | -3 | -0.2% | 14,500 |
| 2024/10/24 | 1,490 | 1,492 | 1,470 | 1,472 | -18 | -1.2% | 18,000 |
| 2024/10/23 | 1,505 | 1,517 | 1,490 | 1,490 | -15 | -1% | 14,300 |
| 2024/10/22 | 1,519 | 1,519 | 1,501 | 1,505 | -12 | -0.8% | 8,100 |
| 2024/10/21 | 1,521 | 1,522 | 1,517 | 1,517 | -7 | -0.5% | 4,500 |
| 2024/10/18 | 1,546 | 1,546 | 1,521 | 1,524 | -11 | -0.7% | 4,900 |
| 2024/10/17 | 1,538 | 1,541 | 1,533 | 1,535 | -8 | -0.5% | 6,800 |
| 2024/10/16 | 1,539 | 1,553 | 1,536 | 1,543 | -1 | -0.1% | 5,300 |
| 2024/10/15 | 1,541 | 1,555 | 1,537 | 1,544 | +3 | +0.2% | 5,800 |
| 2024/10/11 | 1,525 | 1,542 | 1,524 | 1,541 | +16 | +1% | 6,700 |
| 2024/10/10 | 1,549 | 1,550 | 1,502 | 1,525 | -23 | -1.5% | 28,300 |
| 2024/10/09 | 1,576 | 1,581 | 1,540 | 1,548 | -28 | -1.8% | 28,300 |
| 2024/10/08 | 1,586 | 1,592 | 1,568 | 1,576 | -12 | -0.8% | 8,500 |
| 2024/10/07 | 1,597 | 1,598 | 1,585 | 1,588 | -3 | -0.2% | 4,000 |
| 2024/10/04 | 1,593 | 1,595 | 1,589 | 1,591 | +3 | +0.2% | 2,500 |
| 2024/10/03 | 1,585 | 1,596 | 1,585 | 1,588 | +5 | +0.3% | 4,400 |
| 2024/10/02 | 1,590 | 1,592 | 1,583 | 1,583 | -7 | -0.4% | 6,000 |
| 2024/10/01 | 1,579 | 1,611 | 1,571 | 1,590 | +16 | +1% | 8,300 |
| 2024/09/30 | 1,560 | 1,584 | 1,555 | 1,574 | -10 | -0.6% | 12,000 |
| 2024/09/27 | 1,625 | 1,628 | 1,584 | 1,584 | -69 | -4.2% | 26,700 |
| 2024/09/26 | 1,642 | 1,653 | 1,635 | 1,653 | +14 | +0.9% | 49,500 |
| 2024/09/25 | 1,643 | 1,649 | 1,627 | 1,639 | -4 | -0.2% | 17,600 |
| 2024/09/24 | 1,641 | 1,658 | 1,636 | 1,643 | +12 | +0.7% | 19,200 |
| 2024/09/20 | 1,628 | 1,638 | 1,620 | 1,631 | +8 | +0.5% | 11,900 |
| 2024/09/19 | 1,639 | 1,641 | 1,623 | 1,623 | -10 | -0.6% | 13,300 |
101～
150
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 | 192,100円 | -9.1% | -3.9% | 4.69% | 7.41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
