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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,629 | 1,634 | 1,621 | 1,633 | +14 | +0.9% | 7,800 |
| 2024/09/17 | 1,607 | 1,628 | 1,607 | 1,619 | +13 | +0.8% | 10,100 |
| 2024/09/13 | 1,602 | 1,618 | 1,602 | 1,606 | -3 | -0.2% | 4,800 |
| 2024/09/12 | 1,600 | 1,626 | 1,600 | 1,609 | +14 | +0.9% | 8,200 |
| 2024/09/11 | 1,600 | 1,616 | 1,584 | 1,595 | -20 | -1.2% | 9,000 |
| 2024/09/10 | 1,618 | 1,623 | 1,602 | 1,615 | -3 | -0.2% | 7,000 |
| 2024/09/09 | 1,594 | 1,618 | 1,580 | 1,618 | +11 | +0.7% | 12,800 |
| 2024/09/06 | 1,616 | 1,616 | 1,594 | 1,607 | +5 | +0.3% | 6,100 |
| 2024/09/05 | 1,603 | 1,627 | 1,598 | 1,602 | -6 | -0.4% | 11,600 |
| 2024/09/04 | 1,619 | 1,619 | 1,595 | 1,608 | -13 | -0.8% | 15,800 |
| 2024/09/03 | 1,611 | 1,630 | 1,610 | 1,621 | +10 | +0.6% | 6,500 |
| 2024/09/02 | 1,621 | 1,623 | 1,610 | 1,611 | -10 | -0.6% | 4,600 |
| 2024/08/30 | 1,618 | 1,623 | 1,609 | 1,621 | +16 | +1% | 4,100 |
| 2024/08/29 | 1,616 | 1,627 | 1,602 | 1,605 | -8 | -0.5% | 8,800 |
| 2024/08/28 | 1,614 | 1,614 | 1,604 | 1,613 | -1 | -0.1% | 3,000 |
| 2024/08/27 | 1,599 | 1,615 | 1,595 | 1,614 | +23 | +1.4% | 6,000 |
| 2024/08/26 | 1,584 | 1,593 | 1,575 | 1,591 | +7 | +0.4% | 10,100 |
| 2024/08/23 | 1,583 | 1,590 | 1,581 | 1,584 | +1 | +0.1% | 5,200 |
| 2024/08/22 | 1,596 | 1,605 | 1,582 | 1,583 | -13 | -0.8% | 7,300 |
| 2024/08/21 | 1,602 | 1,610 | 1,593 | 1,596 | -14 | -0.9% | 5,000 |
| 2024/08/20 | 1,609 | 1,616 | 1,603 | 1,610 | +10 | +0.6% | 5,000 |
| 2024/08/19 | 1,603 | 1,611 | 1,599 | 1,600 | -2 | -0.1% | 3,000 |
| 2024/08/16 | 1,630 | 1,631 | 1,602 | 1,602 | -14 | -0.9% | 9,000 |
| 2024/08/15 | 1,592 | 1,616 | 1,590 | 1,616 | +19 | +1.2% | 4,100 |
| 2024/08/14 | 1,610 | 1,622 | 1,597 | 1,597 | -6 | -0.4% | 5,900 |
| 2024/08/13 | 1,575 | 1,603 | 1,574 | 1,603 | +36 | +2.3% | 5,900 |
| 2024/08/09 | 1,552 | 1,573 | 1,539 | 1,567 | +54 | +3.6% | 11,000 |
| 2024/08/08 | 1,488 | 1,548 | 1,484 | 1,513 | +25 | +1.7% | 11,800 |
| 2024/08/07 | 1,499 | 1,562 | 1,482 | 1,488 | -13 | -0.9% | 24,400 |
| 2024/08/06 | 1,458 | 1,570 | 1,458 | 1,501 | +73 | +5.1% | 17,600 |
| 2024/08/05 | 1,523 | 1,523 | 1,400 | 1,428 | -131 | -8.4% | 40,000 |
| 2024/08/02 | 1,602 | 1,610 | 1,559 | 1,559 | -66 | -4.1% | 24,600 |
| 2024/08/01 | 1,660 | 1,660 | 1,613 | 1,625 | -41 | -2.5% | 9,400 |
| 2024/07/31 | 1,631 | 1,666 | 1,621 | 1,666 | +37 | +2.3% | 7,800 |
| 2024/07/30 | 1,651 | 1,658 | 1,629 | 1,629 | -35 | -2.1% | 47,500 |
| 2024/07/29 | 1,658 | 1,664 | 1,650 | 1,664 | +6 | +0.4% | 7,500 |
| 2024/07/26 | 1,654 | 1,669 | 1,642 | 1,658 | +5 | +0.3% | 5,800 |
| 2024/07/25 | 1,649 | 1,668 | 1,635 | 1,653 | +4 | +0.2% | 15,600 |
| 2024/07/24 | 1,645 | 1,667 | 1,642 | 1,649 | -17 | -1% | 9,300 |
| 2024/07/23 | 1,643 | 1,669 | 1,636 | 1,666 | +19 | +1.2% | 12,000 |
| 2024/07/22 | 1,647 | 1,647 | 1,634 | 1,647 | ±0 | ±0% | 8,200 |
| 2024/07/19 | 1,660 | 1,660 | 1,640 | 1,647 | -7 | -0.4% | 4,700 |
| 2024/07/18 | 1,647 | 1,659 | 1,647 | 1,654 | +7 | +0.4% | 4,700 |
| 2024/07/17 | 1,640 | 1,658 | 1,640 | 1,647 | +14 | +0.9% | 3,800 |
| 2024/07/16 | 1,657 | 1,657 | 1,631 | 1,633 | +6 | +0.4% | 6,800 |
| 2024/07/12 | 1,632 | 1,658 | 1,627 | 1,627 | -16 | -1% | 6,500 |
| 2024/07/11 | 1,625 | 1,660 | 1,625 | 1,643 | +18 | +1.1% | 8,200 |
| 2024/07/10 | 1,635 | 1,645 | 1,625 | 1,625 | -14 | -0.9% | 10,800 |
| 2024/07/09 | 1,655 | 1,657 | 1,633 | 1,639 | -20 | -1.2% | 10,300 |
| 2024/07/08 | 1,656 | 1,676 | 1,655 | 1,659 | +5 | +0.3% | 9,300 |
151～
200
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 | 192,300円 | -9.1% | -3.9% | 4.68% | 7.42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
