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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 1,656 | 1,676 | 1,655 | 1,659 | +5 | +0.3% | 9,300 |
| 2024/07/05 | 1,692 | 1,692 | 1,651 | 1,654 | -35 | -2.1% | 9,800 |
| 2024/07/04 | 1,695 | 1,696 | 1,683 | 1,689 | -6 | -0.4% | 5,500 |
| 2024/07/03 | 1,709 | 1,709 | 1,695 | 1,695 | -14 | -0.8% | 8,100 |
| 2024/07/02 | 1,710 | 1,718 | 1,709 | 1,709 | ±0 | ±0% | 7,500 |
| 2024/07/01 | 1,699 | 1,714 | 1,698 | 1,709 | +20 | +1.2% | 6,700 |
| 2024/06/28 | 1,702 | 1,702 | 1,689 | 1,689 | ±0 | ±0% | 2,700 |
| 2024/06/27 | 1,714 | 1,717 | 1,689 | 1,689 | -21 | -1.2% | 5,500 |
| 2024/06/26 | 1,718 | 1,718 | 1,703 | 1,710 | +1 | +0.1% | 6,500 |
| 2024/06/25 | 1,693 | 1,718 | 1,693 | 1,709 | +16 | +0.9% | 9,800 |
| 2024/06/24 | 1,675 | 1,705 | 1,675 | 1,693 | +20 | +1.2% | 6,400 |
| 2024/06/21 | 1,670 | 1,674 | 1,661 | 1,673 | +3 | +0.2% | 4,900 |
| 2024/06/20 | 1,649 | 1,673 | 1,646 | 1,670 | +23 | +1.4% | 3,100 |
| 2024/06/19 | 1,625 | 1,648 | 1,625 | 1,647 | +23 | +1.4% | 3,400 |
| 2024/06/18 | 1,617 | 1,638 | 1,617 | 1,624 | +10 | +0.6% | 2,200 |
| 2024/06/17 | 1,647 | 1,657 | 1,606 | 1,614 | -33 | -2% | 20,700 |
| 2024/06/14 | 1,595 | 1,647 | 1,595 | 1,647 | +55 | +3.5% | 11,000 |
| 2024/06/13 | 1,628 | 1,629 | 1,585 | 1,592 | -28 | -1.7% | 22,700 |
| 2024/06/12 | 1,617 | 1,621 | 1,611 | 1,620 | +3 | +0.2% | 4,400 |
| 2024/06/11 | 1,635 | 1,640 | 1,617 | 1,617 | -16 | -1% | 6,600 |
| 2024/06/10 | 1,649 | 1,649 | 1,632 | 1,633 | -10 | -0.6% | 4,900 |
| 2024/06/07 | 1,649 | 1,649 | 1,633 | 1,643 | +11 | +0.7% | 3,700 |
| 2024/06/06 | 1,626 | 1,632 | 1,626 | 1,632 | +4 | +0.2% | 1,800 |
| 2024/06/05 | 1,638 | 1,640 | 1,620 | 1,628 | -7 | -0.4% | 8,300 |
| 2024/06/04 | 1,644 | 1,651 | 1,631 | 1,635 | -9 | -0.5% | 5,600 |
| 2024/06/03 | 1,653 | 1,669 | 1,640 | 1,644 | -9 | -0.5% | 14,300 |
| 2024/05/31 | 1,632 | 1,656 | 1,622 | 1,653 | +32 | +2% | 15,100 |
| 2024/05/30 | 1,626 | 1,631 | 1,620 | 1,621 | -17 | -1% | 6,000 |
| 2024/05/29 | 1,667 | 1,670 | 1,638 | 1,638 | -26 | -1.6% | 7,800 |
| 2024/05/28 | 1,650 | 1,677 | 1,650 | 1,664 | +16 | +1% | 5,200 |
| 2024/05/27 | 1,657 | 1,657 | 1,643 | 1,648 | -2 | -0.1% | 7,400 |
| 2024/05/24 | 1,661 | 1,675 | 1,649 | 1,650 | -7 | -0.4% | 6,000 |
| 2024/05/23 | 1,678 | 1,678 | 1,642 | 1,657 | -11 | -0.7% | 5,300 |
| 2024/05/22 | 1,667 | 1,677 | 1,655 | 1,668 | +17 | +1% | 10,400 |
| 2024/05/21 | 1,675 | 1,677 | 1,650 | 1,651 | -24 | -1.4% | 7,900 |
| 2024/05/20 | 1,660 | 1,676 | 1,660 | 1,675 | +15 | +0.9% | 14,500 |
| 2024/05/17 | 1,674 | 1,677 | 1,651 | 1,660 | -14 | -0.8% | 9,000 |
| 2024/05/16 | 1,694 | 1,694 | 1,661 | 1,674 | -16 | -0.9% | 5,900 |
| 2024/05/15 | 1,696 | 1,696 | 1,676 | 1,690 | -6 | -0.4% | 3,800 |
| 2024/05/14 | 1,710 | 1,719 | 1,677 | 1,696 | -26 | -1.5% | 9,300 |
| 2024/05/13 | 1,681 | 1,740 | 1,679 | 1,722 | +44 | +2.6% | 21,000 |
| 2024/05/10 | 1,740 | 1,745 | 1,678 | 1,678 | -57 | -3.3% | 26,000 |
| 2024/05/09 | 1,715 | 1,735 | 1,710 | 1,735 | +17 | +1% | 8,000 |
| 2024/05/08 | 1,729 | 1,734 | 1,701 | 1,718 | -16 | -0.9% | 6,000 |
| 2024/05/07 | 1,701 | 1,734 | 1,701 | 1,734 | +36 | +2.1% | 16,200 |
| 2024/05/02 | 1,673 | 1,698 | 1,672 | 1,698 | +13 | +0.8% | 6,000 |
| 2024/05/01 | 1,649 | 1,687 | 1,641 | 1,685 | +26 | +1.6% | 8,800 |
| 2024/04/30 | 1,656 | 1,672 | 1,635 | 1,659 | +33 | +2% | 28,800 |
| 2024/04/26 | 1,579 | 1,703 | 1,560 | 1,626 | +47 | +3% | 126,900 |
| 2024/04/25 | 1,602 | 1,607 | 1,561 | 1,579 | -23 | -1.4% | 11,100 |
201～
250
件表示中 / 3693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 | 195,400円 | -9.1% | -3.9% | 4.61% | 7.54倍 | 0.47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 |
| 協和日成 | 135,300円 | +6.1% | +7.5% | 2.81% | 13.07倍 | 0.77倍 |
|
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 | 145,100円 | -7.0% | -6.2% | 3.45% | 10.24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 | 508,000円 | +6.7% | +15.4% | 5.41% | 12.89倍 | 1.62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 | 81,100円 | +24.2% | - | 4.93% | 8.89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
