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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 5,590 | 5,610 | 5,500 | 5,520 | -70 | -1.3% | 103,000 |
| 2022/01/14 | 5,550 | 5,590 | 5,510 | 5,590 | +70 | +1.3% | 54,200 |
| 2022/01/13 | 5,550 | 5,570 | 5,500 | 5,520 | -40 | -0.7% | 45,700 |
| 2022/01/12 | 5,540 | 5,560 | 5,500 | 5,560 | +20 | +0.4% | 59,000 |
| 2022/01/11 | 5,500 | 5,540 | 5,470 | 5,540 | +70 | +1.3% | 44,200 |
| 2022/01/07 | 5,500 | 5,500 | 5,450 | 5,470 | -10 | -0.2% | 34,500 |
| 2022/01/06 | 5,480 | 5,530 | 5,440 | 5,480 | -50 | -0.9% | 84,300 |
| 2022/01/05 | 5,500 | 5,550 | 5,480 | 5,530 | +50 | +0.9% | 50,600 |
| 2022/01/04 | 5,490 | 5,520 | 5,440 | 5,480 | -20 | -0.4% | 72,200 |
| 2021/12/30 | 5,450 | 5,510 | 5,430 | 5,500 | +60 | +1.1% | 40,900 |
| 2021/12/29 | 5,390 | 5,470 | 5,390 | 5,440 | +70 | +1.3% | 57,500 |
| 2021/12/28 | 5,350 | 5,400 | 5,340 | 5,370 | +60 | +1.1% | 50,900 |
| 2021/12/27 | 5,310 | 5,350 | 5,280 | 5,310 | +30 | +0.6% | 31,200 |
| 2021/12/24 | 5,310 | 5,320 | 5,270 | 5,280 | -30 | -0.6% | 22,900 |
| 2021/12/23 | 5,250 | 5,310 | 5,240 | 5,310 | +40 | +0.8% | 40,400 |
| 2021/12/22 | 5,280 | 5,300 | 5,250 | 5,270 | +10 | +0.2% | 23,800 |
| 2021/12/21 | 5,310 | 5,320 | 5,260 | 5,260 | ±0 | ±0% | 33,600 |
| 2021/12/20 | 5,320 | 5,330 | 5,240 | 5,260 | -100 | -1.9% | 58,600 |
| 2021/12/17 | 5,350 | 5,390 | 5,340 | 5,360 | -30 | -0.6% | 36,300 |
| 2021/12/16 | 5,290 | 5,390 | 5,290 | 5,390 | +110 | +2.1% | 34,200 |
| 2021/12/15 | 5,310 | 5,350 | 5,280 | 5,280 | -20 | -0.4% | 26,000 |
| 2021/12/14 | 5,310 | 5,350 | 5,300 | 5,300 | -50 | -0.9% | 28,400 |
| 2021/12/13 | 5,400 | 5,400 | 5,310 | 5,350 | +10 | +0.2% | 25,600 |
| 2021/12/10 | 5,350 | 5,430 | 5,320 | 5,340 | -20 | -0.4% | 43,300 |
| 2021/12/09 | 5,390 | 5,470 | 5,360 | 5,360 | -10 | -0.2% | 39,900 |
| 2021/12/08 | 5,370 | 5,380 | 5,320 | 5,370 | +10 | +0.2% | 29,500 |
| 2021/12/07 | 5,280 | 5,370 | 5,280 | 5,360 | +70 | +1.3% | 29,100 |
| 2021/12/06 | 5,330 | 5,410 | 5,270 | 5,290 | -40 | -0.8% | 34,600 |
| 2021/12/03 | 5,200 | 5,340 | 5,200 | 5,330 | +150 | +2.9% | 37,800 |
| 2021/12/02 | 5,110 | 5,240 | 5,110 | 5,180 | +40 | +0.8% | 44,400 |
| 2021/12/01 | 5,290 | 5,380 | 5,140 | 5,140 | -120 | -2.3% | 125,800 |
| 2021/11/30 | 5,340 | 5,430 | 5,260 | 5,260 | -110 | -2% | 113,500 |
| 2021/11/29 | 5,350 | 5,440 | 5,330 | 5,370 | -30 | -0.6% | 68,300 |
| 2021/11/26 | 5,430 | 5,450 | 5,310 | 5,400 | -70 | -1.3% | 84,600 |
| 2021/11/25 | 5,480 | 5,530 | 5,440 | 5,470 | -20 | -0.4% | 96,900 |
| 2021/11/24 | 5,440 | 5,520 | 5,430 | 5,490 | -10 | -0.2% | 103,900 |
| 2021/11/22 | 5,500 | 5,560 | 5,330 | 5,500 | -70 | -1.3% | 178,900 |
| 2021/11/19 | 5,630 | 5,630 | 5,530 | 5,570 | +640 | +13% | 662,500 |
| 2021/11/18 | 4,895 | 4,965 | 4,875 | 4,930 | +25 | +0.5% | 56,700 |
| 2021/11/17 | 4,800 | 4,945 | 4,770 | 4,905 | +110 | +2.3% | 62,500 |
| 2021/11/16 | 4,665 | 4,855 | 4,665 | 4,795 | +130 | +2.8% | 61,200 |
| 2021/11/15 | 4,620 | 4,680 | 4,620 | 4,665 | +75 | +1.6% | 18,100 |
| 2021/11/12 | 4,580 | 4,620 | 4,570 | 4,590 | +50 | +1.1% | 13,000 |
| 2021/11/11 | 4,550 | 4,590 | 4,540 | 4,540 | -10 | -0.2% | 12,300 |
| 2021/11/10 | 4,570 | 4,570 | 4,530 | 4,550 | +5 | +0.1% | 19,900 |
| 2021/11/09 | 4,620 | 4,635 | 4,540 | 4,545 | -30 | -0.7% | 34,200 |
| 2021/11/08 | 4,670 | 4,795 | 4,490 | 4,575 | -235 | -4.9% | 216,700 |
| 2021/11/05 | 4,655 | 4,870 | 4,655 | 4,810 | +225 | +4.9% | 146,500 |
| 2021/11/04 | 4,660 | 4,705 | 4,585 | 4,585 | -70 | -1.5% | 42,900 |
| 2021/11/02 | 4,615 | 4,655 | 4,595 | 4,655 | +25 | +0.5% | 15,800 |
701～
750
件表示中 / 3586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 | 66,400円 | +0.6% | +35.2% | 5.27% | 13.31倍 | 1.21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 |
| テクノ菱和 | 235,700円 | +12.6% | +17.7% | 4.24% | 9.45倍 | 1.00倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| 日本電技 | 655,000円 | +9.3% | +20.2% | 3.51% | 9.84倍 | 1.48倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 朝日工 | 187,300円 | +0.9% | +26.6% | 5.34% | 9.65倍 | 1.23倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| ピーエス | 104,200円 | -1.8% | -1.8% | 4.22% | 9.74倍 | 0.90倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
市場注目の銘柄
チャート関連のコラム
