淺沼組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 3,655 | 3,665 | 3,630 | 3,665 | +45 | +1.2% | 73,800 |
| 2023/09/01 | 3,570 | 3,620 | 3,565 | 3,620 | +50 | +1.4% | 61,600 |
| 2023/08/31 | 3,550 | 3,580 | 3,545 | 3,570 | +25 | +0.7% | 50,100 |
| 2023/08/30 | 3,540 | 3,570 | 3,535 | 3,545 | +10 | +0.3% | 60,500 |
| 2023/08/29 | 3,510 | 3,540 | 3,510 | 3,535 | +30 | +0.9% | 42,000 |
| 2023/08/28 | 3,485 | 3,505 | 3,470 | 3,505 | +25 | +0.7% | 57,900 |
| 2023/08/25 | 3,450 | 3,480 | 3,435 | 3,480 | +20 | +0.6% | 39,100 |
| 2023/08/24 | 3,450 | 3,480 | 3,445 | 3,460 | ±0 | ±0% | 46,000 |
| 2023/08/23 | 3,425 | 3,460 | 3,425 | 3,460 | +30 | +0.9% | 39,100 |
| 2023/08/22 | 3,450 | 3,450 | 3,425 | 3,430 | ±0 | ±0% | 31,100 |
| 2023/08/21 | 3,430 | 3,455 | 3,430 | 3,430 | -10 | -0.3% | 35,000 |
| 2023/08/18 | 3,450 | 3,460 | 3,420 | 3,440 | -15 | -0.4% | 43,900 |
| 2023/08/17 | 3,450 | 3,455 | 3,410 | 3,455 | +5 | +0.1% | 47,500 |
| 2023/08/16 | 3,405 | 3,465 | 3,395 | 3,450 | +25 | +0.7% | 54,900 |
| 2023/08/15 | 3,420 | 3,430 | 3,400 | 3,425 | +20 | +0.6% | 37,700 |
| 2023/08/14 | 3,455 | 3,460 | 3,395 | 3,405 | -25 | -0.7% | 64,900 |
| 2023/08/10 | 3,400 | 3,435 | 3,375 | 3,430 | +50 | +1.5% | 68,800 |
| 2023/08/09 | 3,390 | 3,395 | 3,300 | 3,380 | -110 | -3.2% | 219,300 |
| 2023/08/08 | 3,490 | 3,505 | 3,475 | 3,490 | +20 | +0.6% | 49,700 |
| 2023/08/07 | 3,485 | 3,505 | 3,470 | 3,470 | -20 | -0.6% | 53,700 |
| 2023/08/04 | 3,465 | 3,490 | 3,460 | 3,490 | +10 | +0.3% | 47,700 |
| 2023/08/03 | 3,490 | 3,495 | 3,455 | 3,480 | -25 | -0.7% | 83,300 |
| 2023/08/02 | 3,485 | 3,515 | 3,475 | 3,505 | +15 | +0.4% | 62,000 |
| 2023/08/01 | 3,500 | 3,505 | 3,490 | 3,490 | ±0 | ±0% | 51,700 |
| 2023/07/31 | 3,495 | 3,515 | 3,480 | 3,490 | +20 | +0.6% | 73,300 |
| 2023/07/28 | 3,450 | 3,475 | 3,425 | 3,470 | +15 | +0.4% | 65,000 |
| 2023/07/27 | 3,435 | 3,455 | 3,415 | 3,455 | +25 | +0.7% | 36,200 |
| 2023/07/26 | 3,420 | 3,445 | 3,385 | 3,430 | -40 | -1.2% | 76,600 |
| 2023/07/25 | 3,450 | 3,480 | 3,435 | 3,470 | +45 | +1.3% | 70,700 |
| 2023/07/24 | 3,400 | 3,425 | 3,395 | 3,425 | +40 | +1.2% | 52,200 |
| 2023/07/21 | 3,395 | 3,400 | 3,380 | 3,385 | ±0 | ±0% | 37,600 |
| 2023/07/20 | 3,395 | 3,415 | 3,385 | 3,385 | +10 | +0.3% | 105,800 |
| 2023/07/19 | 3,355 | 3,375 | 3,345 | 3,375 | +45 | +1.4% | 64,600 |
| 2023/07/18 | 3,315 | 3,340 | 3,310 | 3,330 | +30 | +0.9% | 46,000 |
| 2023/07/14 | 3,295 | 3,305 | 3,265 | 3,300 | +10 | +0.3% | 46,500 |
| 2023/07/13 | 3,305 | 3,305 | 3,260 | 3,290 | -20 | -0.6% | 59,400 |
| 2023/07/12 | 3,330 | 3,330 | 3,300 | 3,310 | ±0 | ±0% | 57,900 |
| 2023/07/11 | 3,335 | 3,350 | 3,305 | 3,310 | -15 | -0.5% | 39,200 |
| 2023/07/10 | 3,315 | 3,345 | 3,310 | 3,325 | +20 | +0.6% | 54,000 |
| 2023/07/07 | 3,325 | 3,330 | 3,280 | 3,305 | -30 | -0.9% | 89,200 |
| 2023/07/06 | 3,335 | 3,370 | 3,325 | 3,335 | ±0 | ±0% | 117,100 |
| 2023/07/05 | 3,300 | 3,335 | 3,280 | 3,335 | +30 | +0.9% | 90,900 |
| 2023/07/04 | 3,310 | 3,320 | 3,300 | 3,305 | -20 | -0.6% | 60,700 |
| 2023/07/03 | 3,285 | 3,325 | 3,280 | 3,325 | +65 | +2% | 80,000 |
| 2023/06/30 | 3,265 | 3,280 | 3,250 | 3,260 | -20 | -0.6% | 60,400 |
| 2023/06/29 | 3,290 | 3,315 | 3,270 | 3,280 | +5 | +0.2% | 89,100 |
| 2023/06/28 | 3,245 | 3,275 | 3,240 | 3,275 | +55 | +1.7% | 91,500 |
| 2023/06/27 | 3,200 | 3,230 | 3,200 | 3,220 | +20 | +0.6% | 83,800 |
| 2023/06/26 | 3,190 | 3,235 | 3,170 | 3,200 | +20 | +0.6% | 108,900 |
| 2023/06/23 | 3,205 | 3,235 | 3,170 | 3,180 | -25 | -0.8% | 98,200 |
451～
500
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「浅沼組」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 |
|---|---|---|---|---|---|---|---|---|
| 浅沼組 | 76,100円 | +2.0% | +4.2% | 5.45% | 12.83倍 | 1.34倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 四電工 | 130,600円 | -5.6% | -12.1% | 4.98% | 12.34倍 | 0.96倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 第一建設 | 304,000円 | -1.7% | -13.2% | 4.28% | 11.94倍 | 0.75倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 若築建 | 446,500円 | +16.4% | +5.2% | 2.93% | 15.33倍 | 1.18倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 世紀東 | 144,200円 | +1.2% | -1.5% | 4.85% | 13.53倍 | 1.27倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
市場注目の銘柄
チャート関連のコラム
