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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 4,305 | 4,330 | 4,230 | 4,230 | -75 | -1.7% | 44,600 |
| 2020/05/28 | 4,380 | 4,410 | 4,220 | 4,305 | -5 | -0.1% | 96,100 |
| 2020/05/27 | 4,185 | 4,330 | 4,155 | 4,310 | +165 | +4% | 56,700 |
| 2020/05/26 | 4,100 | 4,155 | 4,085 | 4,145 | +70 | +1.7% | 37,600 |
| 2020/05/25 | 4,105 | 4,105 | 4,040 | 4,075 | +35 | +0.9% | 26,400 |
| 2020/05/22 | 4,000 | 4,070 | 4,000 | 4,040 | +40 | +1% | 29,400 |
| 2020/05/21 | 4,000 | 4,055 | 3,960 | 4,000 | +45 | +1.1% | 39,900 |
| 2020/05/20 | 3,840 | 3,980 | 3,825 | 3,955 | +145 | +3.8% | 43,600 |
| 2020/05/19 | 3,860 | 3,895 | 3,800 | 3,810 | +50 | +1.3% | 36,300 |
| 2020/05/18 | 3,705 | 3,765 | 3,695 | 3,760 | +85 | +2.3% | 31,800 |
| 2020/05/15 | 3,425 | 3,705 | 3,425 | 3,675 | +110 | +3.1% | 133,100 |
| 2020/05/14 | 3,550 | 3,660 | 3,530 | 3,565 | -40 | -1.1% | 82,400 |
| 2020/05/13 | 3,520 | 3,635 | 3,520 | 3,605 | +35 | +1% | 49,700 |
| 2020/05/12 | 3,570 | 3,585 | 3,515 | 3,570 | -10 | -0.3% | 39,700 |
| 2020/05/11 | 3,585 | 3,620 | 3,535 | 3,580 | +55 | +1.6% | 90,800 |
| 2020/05/08 | 3,470 | 3,525 | 3,435 | 3,525 | +95 | +2.8% | 51,000 |
| 2020/05/07 | 3,405 | 3,460 | 3,390 | 3,430 | +55 | +1.6% | 39,500 |
| 2020/05/01 | 3,445 | 3,445 | 3,345 | 3,375 | -75 | -2.2% | 57,500 |
| 2020/04/30 | 3,530 | 3,540 | 3,450 | 3,450 | -25 | -0.7% | 51,100 |
| 2020/04/28 | 3,460 | 3,510 | 3,420 | 3,475 | +30 | +0.9% | 54,900 |
| 2020/04/27 | 3,350 | 3,465 | 3,335 | 3,445 | +90 | +2.7% | 77,900 |
| 2020/04/24 | 3,340 | 3,370 | 3,300 | 3,355 | ±0 | ±0% | 47,600 |
| 2020/04/23 | 3,280 | 3,360 | 3,240 | 3,355 | +70 | +2.1% | 47,600 |
| 2020/04/22 | 3,215 | 3,330 | 3,190 | 3,285 | +30 | +0.9% | 75,100 |
| 2020/04/21 | 3,280 | 3,280 | 3,175 | 3,255 | -65 | -2% | 79,600 |
| 2020/04/20 | 3,365 | 3,365 | 3,310 | 3,320 | -45 | -1.3% | 62,800 |
| 2020/04/17 | 3,310 | 3,370 | 3,265 | 3,365 | +20 | +0.6% | 130,000 |
| 2020/04/16 | 3,290 | 3,365 | 3,280 | 3,345 | +30 | +0.9% | 37,100 |
| 2020/04/15 | 3,330 | 3,360 | 3,245 | 3,315 | -55 | -1.6% | 62,700 |
| 2020/04/14 | 3,350 | 3,395 | 3,280 | 3,370 | -5 | -0.1% | 64,400 |
| 2020/04/13 | 3,465 | 3,495 | 3,360 | 3,375 | -75 | -2.2% | 40,600 |
| 2020/04/10 | 3,495 | 3,510 | 3,395 | 3,450 | -45 | -1.3% | 58,000 |
| 2020/04/09 | 3,415 | 3,565 | 3,380 | 3,495 | +150 | +4.5% | 117,700 |
| 2020/04/08 | 3,340 | 3,380 | 3,225 | 3,345 | +25 | +0.8% | 84,900 |
| 2020/04/07 | 3,345 | 3,390 | 3,190 | 3,320 | +115 | +3.6% | 88,700 |
| 2020/04/06 | 3,225 | 3,230 | 3,060 | 3,205 | -55 | -1.7% | 137,000 |
| 2020/04/03 | 3,660 | 3,680 | 3,010 | 3,260 | -370 | -10.2% | 683,000 |
| 2020/04/02 | 3,665 | 3,750 | 3,595 | 3,630 | -80 | -2.2% | 128,200 |
| 2020/04/01 | 3,730 | 3,840 | 3,675 | 3,710 | -65 | -1.7% | 75,100 |
| 2020/03/31 | 3,780 | 3,900 | 3,740 | 3,775 | -15 | -0.4% | 81,500 |
| 2020/03/30 | 3,785 | 3,915 | 3,700 | 3,790 | -415 | -9.9% | 124,000 |
| 2020/03/27 | 4,290 | 4,300 | 4,080 | 4,205 | ±0 | ±0% | 176,800 |
| 2020/03/26 | 4,205 | 4,265 | 4,125 | 4,205 | -90 | -2.1% | 96,300 |
| 2020/03/25 | 4,215 | 4,295 | 4,125 | 4,295 | +220 | +5.4% | 96,900 |
| 2020/03/24 | 4,040 | 4,140 | 4,005 | 4,075 | +195 | +5% | 105,100 |
| 2020/03/23 | 3,600 | 3,890 | 3,565 | 3,880 | +265 | +7.3% | 142,900 |
| 2020/03/19 | 3,705 | 3,720 | 3,460 | 3,615 | -10 | -0.3% | 218,200 |
| 2020/03/18 | 3,535 | 3,710 | 3,495 | 3,625 | +140 | +4% | 192,500 |
| 2020/03/17 | 3,520 | 3,585 | 3,385 | 3,485 | -155 | -4.3% | 319,200 |
| 2020/03/16 | 3,695 | 3,740 | 3,515 | 3,640 | +155 | +4.4% | 249,300 |
1101～
1150
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
