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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 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 |
201～
250
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
