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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 4,570 | 4,630 | 4,560 | 4,630 | +75 | +1.6% | 21,900 |
| 2021/10/29 | 4,575 | 4,585 | 4,555 | 4,555 | -30 | -0.7% | 16,000 |
| 2021/10/28 | 4,535 | 4,585 | 4,515 | 4,585 | +50 | +1.1% | 55,600 |
| 2021/10/27 | 4,545 | 4,555 | 4,530 | 4,535 | -10 | -0.2% | 8,600 |
| 2021/10/26 | 4,565 | 4,575 | 4,540 | 4,545 | ±0 | ±0% | 12,400 |
| 2021/10/25 | 4,530 | 4,565 | 4,530 | 4,545 | -5 | -0.1% | 6,900 |
| 2021/10/22 | 4,525 | 4,560 | 4,505 | 4,550 | +15 | +0.3% | 14,000 |
| 2021/10/21 | 4,550 | 4,575 | 4,535 | 4,535 | -25 | -0.5% | 17,800 |
| 2021/10/20 | 4,585 | 4,585 | 4,555 | 4,560 | -15 | -0.3% | 8,400 |
| 2021/10/19 | 4,545 | 4,575 | 4,545 | 4,575 | +20 | +0.4% | 10,600 |
| 2021/10/18 | 4,565 | 4,570 | 4,540 | 4,555 | -10 | -0.2% | 12,800 |
| 2021/10/15 | 4,550 | 4,580 | 4,550 | 4,565 | +20 | +0.4% | 11,500 |
| 2021/10/14 | 4,560 | 4,560 | 4,510 | 4,545 | -30 | -0.7% | 18,400 |
| 2021/10/13 | 4,560 | 4,585 | 4,545 | 4,575 | +10 | +0.2% | 10,900 |
| 2021/10/12 | 4,585 | 4,595 | 4,560 | 4,565 | -35 | -0.8% | 11,600 |
| 2021/10/11 | 4,570 | 4,600 | 4,565 | 4,600 | +30 | +0.7% | 19,300 |
| 2021/10/08 | 4,585 | 4,630 | 4,565 | 4,570 | -15 | -0.3% | 19,000 |
| 2021/10/07 | 4,600 | 4,630 | 4,585 | 4,585 | -5 | -0.1% | 15,400 |
| 2021/10/06 | 4,590 | 4,645 | 4,555 | 4,590 | +55 | +1.2% | 22,000 |
| 2021/10/05 | 4,525 | 4,580 | 4,510 | 4,535 | -30 | -0.7% | 19,200 |
| 2021/10/04 | 4,615 | 4,615 | 4,535 | 4,565 | -10 | -0.2% | 20,800 |
| 2021/10/01 | 4,580 | 4,600 | 4,530 | 4,575 | -25 | -0.5% | 26,200 |
| 2021/09/30 | 4,650 | 4,660 | 4,595 | 4,600 | -45 | -1% | 15,700 |
| 2021/09/29 | 4,660 | 4,670 | 4,605 | 4,645 | -60 | -1.3% | 31,100 |
| 2021/09/28 | 4,700 | 4,720 | 4,630 | 4,705 | +25 | +0.5% | 58,700 |
| 2021/09/27 | 4,675 | 4,715 | 4,670 | 4,680 | +15 | +0.3% | 27,000 |
| 2021/09/24 | 4,655 | 4,670 | 4,630 | 4,665 | +35 | +0.8% | 35,000 |
| 2021/09/22 | 4,635 | 4,640 | 4,600 | 4,630 | +10 | +0.2% | 22,100 |
| 2021/09/21 | 4,650 | 4,670 | 4,610 | 4,620 | -120 | -2.5% | 30,200 |
| 2021/09/17 | 4,675 | 4,740 | 4,675 | 4,740 | +65 | +1.4% | 26,100 |
| 2021/09/16 | 4,720 | 4,745 | 4,675 | 4,675 | -15 | -0.3% | 26,000 |
| 2021/09/15 | 4,735 | 4,755 | 4,665 | 4,690 | -55 | -1.2% | 40,800 |
| 2021/09/14 | 4,680 | 4,745 | 4,675 | 4,745 | +65 | +1.4% | 31,800 |
| 2021/09/13 | 4,635 | 4,680 | 4,635 | 4,680 | +25 | +0.5% | 20,500 |
| 2021/09/10 | 4,625 | 4,665 | 4,625 | 4,655 | +30 | +0.6% | 22,500 |
| 2021/09/09 | 4,645 | 4,670 | 4,615 | 4,625 | -50 | -1.1% | 21,400 |
| 2021/09/08 | 4,650 | 4,680 | 4,630 | 4,675 | +30 | +0.6% | 21,800 |
| 2021/09/07 | 4,665 | 4,680 | 4,625 | 4,645 | +5 | +0.1% | 22,100 |
| 2021/09/06 | 4,610 | 4,650 | 4,580 | 4,640 | +70 | +1.5% | 21,300 |
| 2021/09/03 | 4,485 | 4,575 | 4,485 | 4,570 | +85 | +1.9% | 19,800 |
| 2021/09/02 | 4,510 | 4,535 | 4,450 | 4,485 | -5 | -0.1% | 22,100 |
| 2021/09/01 | 4,510 | 4,550 | 4,485 | 4,490 | +20 | +0.4% | 13,600 |
| 2021/08/31 | 4,510 | 4,510 | 4,465 | 4,470 | -5 | -0.1% | 18,900 |
| 2021/08/30 | 4,445 | 4,485 | 4,445 | 4,475 | +35 | +0.8% | 12,000 |
| 2021/08/27 | 4,440 | 4,475 | 4,435 | 4,440 | ±0 | ±0% | 14,300 |
| 2021/08/26 | 4,465 | 4,465 | 4,430 | 4,440 | +10 | +0.2% | 5,300 |
901～
950
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
