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 |
|---|---|---|---|---|---|---|---|
| 2023/06/23 | 3,205 | 3,235 | 3,170 | 3,180 | -25 | -0.8% | 98,200 |
| 2023/06/22 | 3,205 | 3,215 | 3,190 | 3,205 | +5 | +0.2% | 50,300 |
| 2023/06/21 | 3,180 | 3,210 | 3,180 | 3,200 | +25 | +0.8% | 28,600 |
| 2023/06/20 | 3,190 | 3,200 | 3,170 | 3,175 | -25 | -0.8% | 37,800 |
| 2023/06/19 | 3,200 | 3,215 | 3,175 | 3,200 | -5 | -0.2% | 67,700 |
| 2023/06/16 | 3,215 | 3,220 | 3,190 | 3,205 | -10 | -0.3% | 83,300 |
| 2023/06/15 | 3,190 | 3,235 | 3,180 | 3,215 | +25 | +0.8% | 80,300 |
| 2023/06/14 | 3,185 | 3,195 | 3,180 | 3,190 | +5 | +0.2% | 43,000 |
| 2023/06/13 | 3,195 | 3,210 | 3,175 | 3,185 | -5 | -0.2% | 74,300 |
| 2023/06/12 | 3,185 | 3,200 | 3,180 | 3,190 | ±0 | ±0% | 46,200 |
| 2023/06/09 | 3,170 | 3,195 | 3,170 | 3,190 | +25 | +0.8% | 55,700 |
| 2023/06/08 | 3,180 | 3,195 | 3,160 | 3,165 | -5 | -0.2% | 49,700 |
| 2023/06/07 | 3,175 | 3,200 | 3,160 | 3,170 | +5 | +0.2% | 66,200 |
| 2023/06/06 | 3,150 | 3,170 | 3,140 | 3,165 | +5 | +0.2% | 42,800 |
| 2023/06/05 | 3,185 | 3,195 | 3,155 | 3,160 | +15 | +0.5% | 87,000 |
| 2023/06/02 | 3,110 | 3,150 | 3,110 | 3,145 | +35 | +1.1% | 39,300 |
| 2023/06/01 | 3,100 | 3,145 | 3,100 | 3,110 | -10 | -0.3% | 44,900 |
| 2023/05/31 | 3,110 | 3,145 | 3,095 | 3,120 | ±0 | ±0% | 90,600 |
| 2023/05/30 | 3,130 | 3,135 | 3,105 | 3,120 | -15 | -0.5% | 47,400 |
| 2023/05/29 | 3,155 | 3,160 | 3,130 | 3,135 | ±0 | ±0% | 44,500 |
| 2023/05/26 | 3,190 | 3,195 | 3,135 | 3,135 | -50 | -1.6% | 74,400 |
| 2023/05/25 | 3,175 | 3,205 | 3,155 | 3,185 | ±0 | ±0% | 50,000 |
| 2023/05/24 | 3,165 | 3,205 | 3,160 | 3,185 | ±0 | ±0% | 47,400 |
| 2023/05/23 | 3,210 | 3,230 | 3,175 | 3,185 | -25 | -0.8% | 56,900 |
| 2023/05/22 | 3,180 | 3,230 | 3,180 | 3,210 | +35 | +1.1% | 73,600 |
| 2023/05/19 | 3,230 | 3,230 | 3,175 | 3,175 | -50 | -1.6% | 68,200 |
| 2023/05/18 | 3,210 | 3,230 | 3,190 | 3,225 | +35 | +1.1% | 79,100 |
| 2023/05/17 | 3,190 | 3,200 | 3,165 | 3,190 | -10 | -0.3% | 51,700 |
| 2023/05/16 | 3,210 | 3,215 | 3,185 | 3,200 | +5 | +0.2% | 58,700 |
| 2023/05/15 | 3,150 | 3,195 | 3,130 | 3,195 | +45 | +1.4% | 96,800 |
| 2023/05/12 | 3,120 | 3,150 | 3,090 | 3,150 | +5 | +0.2% | 77,000 |
| 2023/05/11 | 3,175 | 3,185 | 3,135 | 3,145 | -35 | -1.1% | 60,800 |
| 2023/05/10 | 3,200 | 3,200 | 3,155 | 3,180 | -10 | -0.3% | 48,900 |
| 2023/05/09 | 3,165 | 3,190 | 3,145 | 3,190 | +40 | +1.3% | 66,100 |
| 2023/05/08 | 3,130 | 3,150 | 3,110 | 3,150 | +40 | +1.3% | 62,300 |
| 2023/05/02 | 3,120 | 3,120 | 3,095 | 3,110 | ±0 | ±0% | 43,900 |
| 2023/05/01 | 3,130 | 3,145 | 3,100 | 3,110 | -10 | -0.3% | 43,300 |
| 2023/04/28 | 3,110 | 3,125 | 3,100 | 3,120 | +25 | +0.8% | 61,400 |
| 2023/04/27 | 3,060 | 3,100 | 3,055 | 3,095 | +20 | +0.7% | 50,200 |
| 2023/04/26 | 3,100 | 3,100 | 3,060 | 3,075 | -30 | -1% | 49,000 |
| 2023/04/25 | 3,100 | 3,115 | 3,075 | 3,105 | +30 | +1% | 41,400 |
| 2023/04/24 | 3,085 | 3,095 | 3,075 | 3,075 | -10 | -0.3% | 41,400 |
| 2023/04/21 | 3,055 | 3,085 | 3,050 | 3,085 | +25 | +0.8% | 38,800 |
| 2023/04/20 | 3,060 | 3,070 | 3,050 | 3,060 | -15 | -0.5% | 45,800 |
| 2023/04/19 | 3,090 | 3,090 | 3,055 | 3,075 | -15 | -0.5% | 45,200 |
| 2023/04/18 | 3,100 | 3,125 | 3,085 | 3,090 | -10 | -0.3% | 59,200 |
| 2023/04/17 | 3,100 | 3,100 | 3,070 | 3,100 | +25 | +0.8% | 42,200 |
| 2023/04/14 | 3,120 | 3,120 | 3,075 | 3,075 | -25 | -0.8% | 70,400 |
| 2023/04/13 | 3,080 | 3,100 | 3,065 | 3,100 | +25 | +0.8% | 45,800 |
| 2023/04/12 | 3,030 | 3,085 | 3,020 | 3,075 | +55 | +1.8% | 73,400 |
501～
550
件表示中 / 3738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 | 76,300円 | +2.0% | +4.2% | 5.44% | 12.87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 |
| 第一建設 | 305,000円 | -1.7% | -13.2% | 4.26% | 11.97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 |
| 巴コーポ | 155,000円 | -7.7% | -21.5% | 1.55% | 27.23倍 | 0.92倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 若築建 | 446,000円 | +16.4% | +5.2% | 2.94% | 15.32倍 | 1.17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 | 144,000円 | +1.2% | -1.5% | 4.86% | 13.52倍 | 1.26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
