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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 116 | 116 | 113 | 113 | ±0 | ±0% | 8,000 |
| 2010/07/01 | 113 | 113 | 112 | 113 | ±0 | ±0% | 10,000 |
| 2010/06/30 | 114 | 114 | 113 | 113 | -4 | -3.4% | 16,000 |
| 2010/06/29 | 114 | 117 | 114 | 117 | ±0 | ±0% | 7,000 |
| 2010/06/28 | 115 | 117 | 113 | 117 | ±0 | ±0% | 27,000 |
| 2010/06/25 | 122 | 122 | 117 | 117 | -5 | -4.1% | 71,000 |
| 2010/06/24 | 119 | 122 | 118 | 122 | -2 | -1.6% | 56,000 |
| 2010/06/23 | 115 | 124 | 114 | 124 | +8 | +6.9% | 18,000 |
| 2010/06/22 | 117 | 117 | 115 | 116 | -1 | -0.9% | 9,000 |
| 2010/06/21 | 115 | 117 | 114 | 117 | +2 | +1.7% | 11,000 |
| 2010/06/18 | 115 | 116 | 110 | 115 | -1 | -0.9% | 80,000 |
| 2010/06/17 | 117 | 117 | 116 | 116 | -1 | -0.9% | 4,000 |
| 2010/06/16 | 117 | 117 | 117 | 117 | +1 | +0.9% | 8,000 |
| 2010/06/15 | 116 | 118 | 115 | 116 | +1 | +0.9% | 18,000 |
| 2010/06/14 | 117 | 117 | 115 | 115 | -2 | -1.7% | 12,000 |
| 2010/06/11 | 117 | 117 | 115 | 117 | +3 | +2.6% | 33,000 |
| 2010/06/10 | 114 | 115 | 114 | 114 | -1 | -0.9% | 16,000 |
| 2010/06/09 | 119 | 119 | 114 | 115 | +1 | +0.9% | 13,000 |
| 2010/06/08 | 113 | 116 | 111 | 114 | ±0 | ±0% | 17,000 |
| 2010/06/07 | 117 | 117 | 114 | 114 | -5 | -4.2% | 9,000 |
| 2010/06/04 | 121 | 121 | 117 | 119 | ±0 | ±0% | 22,000 |
| 2010/06/03 | 120 | 120 | 117 | 119 | -1 | -0.8% | 23,000 |
| 2010/06/02 | 117 | 120 | 117 | 120 | ±0 | ±0% | 16,000 |
| 2010/06/01 | 119 | 120 | 119 | 120 | -2 | -1.6% | 9,000 |
| 2010/05/31 | 115 | 122 | 115 | 122 | +8 | +7% | 20,000 |
| 2010/05/28 | 116 | 116 | 114 | 114 | ±0 | ±0% | 21,000 |
| 2010/05/27 | 115 | 116 | 114 | 114 | -3 | -2.6% | 36,000 |
| 2010/05/26 | 117 | 117 | 116 | 117 | -1 | -0.8% | 18,000 |
| 2010/05/25 | 120 | 120 | 117 | 118 | -2 | -1.7% | 51,000 |
| 2010/05/24 | 117 | 120 | 115 | 120 | +7 | +6.2% | 33,000 |
| 2010/05/21 | 113 | 115 | 113 | 113 | -5 | -4.2% | 56,000 |
| 2010/05/20 | 119 | 122 | 118 | 118 | -4 | -3.3% | 27,000 |
| 2010/05/19 | 120 | 122 | 119 | 122 | -2 | -1.6% | 38,000 |
| 2010/05/18 | 122 | 126 | 120 | 124 | +2 | +1.6% | 36,000 |
| 2010/05/17 | 129 | 129 | 122 | 122 | -8 | -6.2% | 67,000 |
| 2010/05/14 | 135 | 136 | 130 | 130 | -6 | -4.4% | 35,000 |
| 2010/05/13 | 138 | 138 | 135 | 136 | -2 | -1.4% | 22,000 |
| 2010/05/12 | 138 | 138 | 132 | 138 | +3 | +2.2% | 43,000 |
| 2010/05/11 | 144 | 144 | 129 | 135 | -4 | -2.9% | 100,000 |
| 2010/05/10 | 125 | 149 | 125 | 139 | +14 | +11.2% | 316,000 |
| 2010/05/07 | 126 | 127 | 125 | 125 | -6 | -4.6% | 25,000 |
| 2010/05/06 | 132 | 132 | 130 | 131 | -6 | -4.4% | 30,000 |
| 2010/04/30 | 137 | 139 | 134 | 137 | +1 | +0.7% | 47,000 |
| 2010/04/28 | 137 | 139 | 134 | 136 | -4 | -2.9% | 35,000 |
| 2010/04/27 | 140 | 141 | 139 | 140 | ±0 | ±0% | 65,000 |
| 2010/04/26 | 135 | 141 | 135 | 140 | +5 | +3.7% | 113,000 |
| 2010/04/23 | 131 | 135 | 131 | 135 | +3 | +2.3% | 23,000 |
| 2010/04/22 | 131 | 133 | 128 | 132 | ±0 | ±0% | 38,000 |
| 2010/04/21 | 127 | 133 | 127 | 132 | +4 | +3.1% | 36,000 |
| 2010/04/20 | 128 | 129 | 128 | 128 | ±0 | ±0% | 15,000 |
3701～
3750
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
