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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 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 |
151～
200
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 | 240,600円 | +18.3% | -14.6% | 3.74% | 9.31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 | 74,000円 | +12.5% | +19.4% | 0.86% | 30.72倍 | 3.65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 | 154,100円 | +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 | 156,000円 | -5.0% | -23.2% | 3.85% | 8.95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 | 34,700円 | +0.6% | +1.1% | 4.61% | 12.07倍 | 1.05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
