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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,710 | 3,740 | 3,705 | 3,735 | +25 | +0.7% | 34,500 |
| 2024/06/26 | 3,735 | 3,735 | 3,705 | 3,710 | -25 | -0.7% | 40,200 |
| 2024/06/25 | 3,705 | 3,740 | 3,705 | 3,735 | +40 | +1.1% | 67,400 |
| 2024/06/24 | 3,735 | 3,735 | 3,690 | 3,695 | -15 | -0.4% | 50,200 |
| 2024/06/21 | 3,700 | 3,730 | 3,700 | 3,710 | +20 | +0.5% | 60,500 |
| 2024/06/20 | 3,680 | 3,690 | 3,670 | 3,690 | +20 | +0.5% | 38,700 |
| 2024/06/19 | 3,660 | 3,675 | 3,645 | 3,670 | +25 | +0.7% | 34,600 |
| 2024/06/18 | 3,610 | 3,660 | 3,610 | 3,645 | +45 | +1.3% | 39,100 |
| 2024/06/17 | 3,665 | 3,665 | 3,580 | 3,600 | -60 | -1.6% | 49,800 |
| 2024/06/14 | 3,600 | 3,680 | 3,600 | 3,660 | +60 | +1.7% | 65,500 |
| 2024/06/13 | 3,640 | 3,650 | 3,590 | 3,600 | -40 | -1.1% | 34,200 |
| 2024/06/12 | 3,655 | 3,670 | 3,630 | 3,640 | -25 | -0.7% | 35,000 |
| 2024/06/11 | 3,700 | 3,705 | 3,660 | 3,665 | -10 | -0.3% | 49,800 |
| 2024/06/10 | 3,640 | 3,680 | 3,640 | 3,675 | +35 | +1% | 34,500 |
| 2024/06/07 | 3,645 | 3,650 | 3,630 | 3,640 | +10 | +0.3% | 28,100 |
| 2024/06/06 | 3,685 | 3,685 | 3,615 | 3,630 | -15 | -0.4% | 34,200 |
| 2024/06/05 | 3,690 | 3,690 | 3,635 | 3,645 | -45 | -1.2% | 43,400 |
| 2024/06/04 | 3,600 | 3,700 | 3,595 | 3,690 | +90 | +2.5% | 71,800 |
| 2024/06/03 | 3,600 | 3,615 | 3,580 | 3,600 | +15 | +0.4% | 49,900 |
| 2024/05/31 | 3,560 | 3,585 | 3,540 | 3,585 | +25 | +0.7% | 55,200 |
| 2024/05/30 | 3,600 | 3,600 | 3,530 | 3,560 | -40 | -1.1% | 84,500 |
| 2024/05/29 | 3,655 | 3,660 | 3,600 | 3,600 | -45 | -1.2% | 80,000 |
| 2024/05/28 | 3,635 | 3,660 | 3,635 | 3,645 | ±0 | ±0% | 40,800 |
| 2024/05/27 | 3,640 | 3,650 | 3,620 | 3,645 | +10 | +0.3% | 41,600 |
| 2024/05/24 | 3,625 | 3,650 | 3,620 | 3,635 | +5 | +0.1% | 40,400 |
| 2024/05/23 | 3,655 | 3,655 | 3,610 | 3,630 | -20 | -0.5% | 53,700 |
| 2024/05/22 | 3,705 | 3,705 | 3,635 | 3,650 | -55 | -1.5% | 56,100 |
| 2024/05/21 | 3,700 | 3,725 | 3,690 | 3,705 | +5 | +0.1% | 47,800 |
| 2024/05/20 | 3,730 | 3,750 | 3,690 | 3,700 | -30 | -0.8% | 78,700 |
| 2024/05/17 | 3,695 | 3,740 | 3,675 | 3,730 | +20 | +0.5% | 46,700 |
| 2024/05/16 | 3,690 | 3,720 | 3,655 | 3,710 | +40 | +1.1% | 74,500 |
| 2024/05/15 | 3,680 | 3,725 | 3,655 | 3,670 | +55 | +1.5% | 146,000 |
| 2024/05/14 | 3,665 | 3,675 | 3,600 | 3,615 | -65 | -1.8% | 153,700 |
| 2024/05/13 | 3,685 | 3,695 | 3,655 | 3,680 | +10 | +0.3% | 69,300 |
| 2024/05/10 | 3,685 | 3,710 | 3,660 | 3,670 | -15 | -0.4% | 83,200 |
| 2024/05/09 | 3,710 | 3,710 | 3,665 | 3,685 | ±0 | ±0% | 45,700 |
| 2024/05/08 | 3,735 | 3,735 | 3,680 | 3,685 | -40 | -1.1% | 48,000 |
| 2024/05/07 | 3,730 | 3,735 | 3,710 | 3,725 | +5 | +0.1% | 63,300 |
| 2024/05/02 | 3,720 | 3,730 | 3,705 | 3,720 | ±0 | ±0% | 31,500 |
| 2024/05/01 | 3,760 | 3,765 | 3,710 | 3,720 | -35 | -0.9% | 47,500 |
| 2024/04/30 | 3,750 | 3,775 | 3,730 | 3,755 | +10 | +0.3% | 74,000 |
| 2024/04/26 | 3,735 | 3,745 | 3,715 | 3,745 | +10 | +0.3% | 52,100 |
| 2024/04/25 | 3,735 | 3,750 | 3,710 | 3,735 | -20 | -0.5% | 75,900 |
| 2024/04/24 | 3,755 | 3,760 | 3,735 | 3,755 | -5 | -0.1% | 59,600 |
| 2024/04/23 | 3,745 | 3,775 | 3,715 | 3,760 | +30 | +0.8% | 79,400 |
| 2024/04/22 | 3,680 | 3,730 | 3,665 | 3,730 | +80 | +2.2% | 101,200 |
| 2024/04/19 | 3,710 | 3,710 | 3,630 | 3,650 | -55 | -1.5% | 95,400 |
| 2024/04/18 | 3,650 | 3,710 | 3,635 | 3,705 | +50 | +1.4% | 101,300 |
| 2024/04/17 | 3,680 | 3,685 | 3,630 | 3,655 | -35 | -0.9% | 130,300 |
| 2024/04/16 | 3,745 | 3,745 | 3,680 | 3,690 | -75 | -2% | 134,200 |
101～
150
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
