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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 5,090 | 5,120 | 5,060 | 5,080 | -10 | -0.2% | 34,500 |
| 2022/04/05 | 5,180 | 5,220 | 5,070 | 5,090 | -120 | -2.3% | 79,300 |
| 2022/04/04 | 5,110 | 5,270 | 5,110 | 5,210 | +130 | +2.6% | 111,400 |
| 2022/04/01 | 4,990 | 5,110 | 4,965 | 5,080 | +90 | +1.8% | 88,700 |
| 2022/03/31 | 4,865 | 5,080 | 4,865 | 4,990 | +60 | +1.2% | 173,300 |
| 2022/03/30 | 4,900 | 4,980 | 4,870 | 4,930 | -420 | -7.9% | 229,700 |
| 2022/03/29 | 5,380 | 5,390 | 5,320 | 5,350 | -90 | -1.7% | 185,000 |
| 2022/03/28 | 5,460 | 5,480 | 5,410 | 5,440 | +10 | +0.2% | 86,700 |
| 2022/03/25 | 5,580 | 5,600 | 5,420 | 5,430 | -180 | -3.2% | 170,000 |
| 2022/03/24 | 5,600 | 5,630 | 5,570 | 5,610 | -30 | -0.5% | 56,400 |
| 2022/03/23 | 5,570 | 5,650 | 5,550 | 5,640 | +70 | +1.3% | 100,000 |
| 2022/03/22 | 5,560 | 5,590 | 5,540 | 5,570 | +20 | +0.4% | 68,400 |
| 2022/03/18 | 5,530 | 5,570 | 5,510 | 5,550 | ±0 | ±0% | 54,800 |
| 2022/03/17 | 5,580 | 5,580 | 5,460 | 5,550 | -10 | -0.2% | 80,800 |
| 2022/03/16 | 5,570 | 5,590 | 5,540 | 5,560 | +30 | +0.5% | 47,700 |
| 2022/03/15 | 5,550 | 5,570 | 5,510 | 5,530 | -10 | -0.2% | 53,200 |
| 2022/03/14 | 5,480 | 5,560 | 5,480 | 5,540 | +60 | +1.1% | 59,000 |
| 2022/03/11 | 5,430 | 5,500 | 5,430 | 5,480 | +20 | +0.4% | 47,100 |
| 2022/03/10 | 5,400 | 5,460 | 5,390 | 5,460 | +140 | +2.6% | 41,000 |
| 2022/03/09 | 5,320 | 5,390 | 5,300 | 5,320 | +30 | +0.6% | 40,300 |
| 2022/03/08 | 5,360 | 5,400 | 5,280 | 5,290 | -90 | -1.7% | 85,800 |
| 2022/03/07 | 5,420 | 5,430 | 5,360 | 5,380 | -60 | -1.1% | 60,500 |
| 2022/03/04 | 5,450 | 5,470 | 5,380 | 5,440 | -20 | -0.4% | 65,600 |
| 2022/03/03 | 5,430 | 5,480 | 5,430 | 5,460 | +40 | +0.7% | 41,800 |
| 2022/03/02 | 5,400 | 5,440 | 5,390 | 5,420 | -40 | -0.7% | 40,600 |
| 2022/03/01 | 5,420 | 5,510 | 5,420 | 5,460 | +70 | +1.3% | 101,500 |
| 2022/02/28 | 5,340 | 5,390 | 5,320 | 5,390 | +90 | +1.7% | 50,000 |
| 2022/02/25 | 5,330 | 5,350 | 5,290 | 5,300 | -30 | -0.6% | 42,200 |
| 2022/02/24 | 5,300 | 5,370 | 5,280 | 5,330 | +10 | +0.2% | 54,600 |
| 2022/02/22 | 5,300 | 5,340 | 5,300 | 5,320 | ±0 | ±0% | 30,200 |
| 2022/02/21 | 5,320 | 5,350 | 5,300 | 5,320 | -40 | -0.7% | 48,600 |
| 2022/02/18 | 5,320 | 5,380 | 5,310 | 5,360 | -10 | -0.2% | 31,800 |
| 2022/02/17 | 5,390 | 5,390 | 5,340 | 5,370 | +10 | +0.2% | 20,100 |
| 2022/02/16 | 5,400 | 5,410 | 5,360 | 5,360 | +30 | +0.6% | 30,300 |
| 2022/02/15 | 5,430 | 5,440 | 5,300 | 5,330 | -80 | -1.5% | 59,600 |
| 2022/02/14 | 5,310 | 5,430 | 5,310 | 5,410 | +10 | +0.2% | 50,100 |
| 2022/02/10 | 5,370 | 5,400 | 5,300 | 5,400 | -40 | -0.7% | 104,700 |
| 2022/02/09 | 5,400 | 5,460 | 5,400 | 5,440 | +30 | +0.6% | 51,700 |
| 2022/02/08 | 5,420 | 5,440 | 5,390 | 5,410 | ±0 | ±0% | 42,900 |
| 2022/02/07 | 5,400 | 5,430 | 5,370 | 5,410 | -20 | -0.4% | 31,400 |
| 2022/02/04 | 5,410 | 5,430 | 5,400 | 5,430 | +20 | +0.4% | 17,300 |
| 2022/02/03 | 5,430 | 5,440 | 5,400 | 5,410 | -20 | -0.4% | 29,700 |
| 2022/02/02 | 5,380 | 5,470 | 5,380 | 5,430 | +60 | +1.1% | 32,300 |
| 2022/02/01 | 5,410 | 5,460 | 5,370 | 5,370 | -40 | -0.7% | 37,600 |
| 2022/01/31 | 5,350 | 5,420 | 5,320 | 5,410 | +90 | +1.7% | 33,900 |
| 2022/01/28 | 5,280 | 5,330 | 5,270 | 5,320 | +80 | +1.5% | 39,400 |
| 2022/01/27 | 5,300 | 5,310 | 5,210 | 5,240 | -80 | -1.5% | 127,800 |
| 2022/01/26 | 5,360 | 5,360 | 5,310 | 5,320 | -10 | -0.2% | 24,900 |
| 2022/01/25 | 5,360 | 5,360 | 5,270 | 5,330 | -30 | -0.6% | 67,400 |
| 2022/01/24 | 5,330 | 5,380 | 5,270 | 5,360 | -40 | -0.7% | 74,400 |
801～
850
件表示中 / 3740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 | 77,100円 | +2.0% | +4.2% | 5.38% | 13.00倍 | 1.36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 |
| 四電工 | 129,400円 | -5.6% | -12.1% | 5.02% | 12.24倍 | 0.94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 |
| 巴コーポ | 150,000円 | -7.7% | -21.5% | 1.60% | 26.35倍 | 0.89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 | 442,500円 | +16.4% | +5.2% | 2.96% | 15.20倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
