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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 1,716 | 1,733 | 1,681 | 1,733 | +23 | +1.3% | 8,200 |
| 2024/03/11 | 1,748 | 1,765 | 1,689 | 1,710 | -43 | -2.5% | 14,600 |
| 2024/03/08 | 1,713 | 1,765 | 1,713 | 1,753 | +8 | +0.5% | 12,200 |
| 2024/03/07 | 1,761 | 1,780 | 1,733 | 1,745 | -12 | -0.7% | 10,900 |
| 2024/03/06 | 1,726 | 1,761 | 1,720 | 1,757 | +31 | +1.8% | 12,600 |
| 2024/03/05 | 1,687 | 1,743 | 1,685 | 1,726 | +31 | +1.8% | 11,000 |
| 2024/03/04 | 1,735 | 1,735 | 1,691 | 1,695 | -41 | -2.4% | 13,800 |
| 2024/03/01 | 1,738 | 1,753 | 1,716 | 1,736 | +1 | +0.1% | 9,300 |
| 2024/02/29 | 1,721 | 1,746 | 1,705 | 1,735 | +11 | +0.6% | 7,800 |
| 2024/02/28 | 1,743 | 1,758 | 1,724 | 1,724 | -7 | -0.4% | 7,100 |
| 2024/02/27 | 1,743 | 1,775 | 1,731 | 1,731 | -26 | -1.5% | 6,800 |
| 2024/02/26 | 1,771 | 1,775 | 1,750 | 1,757 | -18 | -1% | 13,600 |
| 2024/02/22 | 1,794 | 1,798 | 1,759 | 1,775 | -19 | -1.1% | 5,100 |
| 2024/02/21 | 1,823 | 1,824 | 1,786 | 1,794 | -23 | -1.3% | 7,600 |
| 2024/02/20 | 1,798 | 1,822 | 1,792 | 1,817 | +19 | +1.1% | 15,800 |
| 2024/02/19 | 1,734 | 1,798 | 1,730 | 1,798 | +64 | +3.7% | 18,000 |
| 2024/02/16 | 1,734 | 1,747 | 1,724 | 1,734 | ±0 | ±0% | 5,200 |
| 2024/02/15 | 1,714 | 1,747 | 1,702 | 1,734 | +19 | +1.1% | 15,800 |
| 2024/02/14 | 1,747 | 1,758 | 1,709 | 1,715 | -61 | -3.4% | 35,000 |
| 2024/02/13 | 1,779 | 1,802 | 1,771 | 1,776 | +10 | +0.6% | 19,800 |
| 2024/02/09 | 1,800 | 1,824 | 1,766 | 1,766 | -43 | -2.4% | 20,900 |
| 2024/02/08 | 1,764 | 1,817 | 1,722 | 1,809 | +52 | +3% | 56,000 |
| 2024/02/07 | 1,738 | 1,779 | 1,731 | 1,757 | +19 | +1.1% | 22,600 |
| 2024/02/06 | 1,730 | 1,758 | 1,727 | 1,738 | -5 | -0.3% | 18,300 |
| 2024/02/05 | 1,731 | 1,750 | 1,710 | 1,743 | +28 | +1.6% | 28,400 |
| 2024/02/02 | 1,678 | 1,722 | 1,678 | 1,715 | +32 | +1.9% | 34,300 |
| 2024/02/01 | 1,687 | 1,717 | 1,670 | 1,683 | +54 | +3.3% | 67,500 |
| 2024/01/31 | 1,607 | 1,629 | 1,593 | 1,629 | +34 | +2.1% | 14,500 |
| 2024/01/30 | 1,627 | 1,627 | 1,588 | 1,595 | -21 | -1.3% | 63,300 |
| 2024/01/29 | 1,586 | 1,624 | 1,586 | 1,616 | +35 | +2.2% | 26,900 |
| 2024/01/26 | 1,559 | 1,606 | 1,552 | 1,581 | +22 | +1.4% | 46,200 |
| 2024/01/25 | 1,555 | 1,567 | 1,555 | 1,559 | +5 | +0.3% | 8,600 |
| 2024/01/24 | 1,556 | 1,562 | 1,552 | 1,554 | -1 | -0.1% | 15,100 |
| 2024/01/23 | 1,569 | 1,569 | 1,555 | 1,555 | -8 | -0.5% | 16,100 |
| 2024/01/22 | 1,554 | 1,571 | 1,553 | 1,563 | +9 | +0.6% | 16,900 |
| 2024/01/19 | 1,555 | 1,557 | 1,542 | 1,554 | -2 | -0.1% | 21,100 |
| 2024/01/18 | 1,558 | 1,562 | 1,556 | 1,556 | -6 | -0.4% | 11,000 |
| 2024/01/17 | 1,566 | 1,573 | 1,558 | 1,562 | -2 | -0.1% | 18,000 |
| 2024/01/16 | 1,567 | 1,572 | 1,558 | 1,564 | -1 | -0.1% | 22,300 |
| 2024/01/15 | 1,564 | 1,587 | 1,564 | 1,565 | +2 | +0.1% | 21,700 |
| 2024/01/12 | 1,604 | 1,604 | 1,557 | 1,563 | -44 | -2.7% | 38,000 |
| 2024/01/11 | 1,618 | 1,620 | 1,601 | 1,607 | -5 | -0.3% | 16,700 |
| 2024/01/10 | 1,629 | 1,630 | 1,607 | 1,612 | -17 | -1% | 31,200 |
| 2024/01/09 | 1,640 | 1,645 | 1,611 | 1,629 | +6 | +0.4% | 26,500 |
| 2024/01/05 | 1,649 | 1,650 | 1,563 | 1,623 | +4 | +0.2% | 76,900 |
| 2024/01/04 | 1,774 | 1,774 | 1,612 | 1,619 | +145 | +9.8% | 361,700 |
| 2023/12/29 | 1,467 | 1,484 | 1,467 | 1,474 | +9 | +0.6% | 5,600 |
| 2023/12/28 | 1,471 | 1,481 | 1,465 | 1,465 | -5 | -0.3% | 6,300 |
| 2023/12/27 | 1,459 | 1,470 | 1,449 | 1,470 | +19 | +1.3% | 11,900 |
| 2023/12/26 | 1,432 | 1,457 | 1,432 | 1,451 | +2 | +0.1% | 11,200 |
351～
400
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
