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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 3,745 | 3,745 | 3,680 | 3,690 | -75 | -2% | 134,200 |
| 2024/04/15 | 3,720 | 3,780 | 3,720 | 3,765 | +25 | +0.7% | 94,900 |
| 2024/04/12 | 3,770 | 3,775 | 3,735 | 3,740 | -35 | -0.9% | 152,000 |
| 2024/04/11 | 3,790 | 3,790 | 3,760 | 3,775 | -25 | -0.7% | 99,500 |
| 2024/04/10 | 3,805 | 3,815 | 3,795 | 3,800 | -15 | -0.4% | 62,000 |
| 2024/04/09 | 3,830 | 3,845 | 3,795 | 3,815 | ±0 | ±0% | 70,700 |
| 2024/04/08 | 3,820 | 3,830 | 3,790 | 3,815 | -5 | -0.1% | 102,100 |
| 2024/04/05 | 3,790 | 3,840 | 3,785 | 3,820 | -10 | -0.3% | 73,800 |
| 2024/04/04 | 3,845 | 3,855 | 3,810 | 3,830 | -15 | -0.4% | 74,200 |
| 2024/04/03 | 3,780 | 3,870 | 3,765 | 3,845 | +45 | +1.2% | 145,200 |
| 2024/04/02 | 3,875 | 3,875 | 3,795 | 3,800 | -50 | -1.3% | 166,000 |
| 2024/04/01 | 3,965 | 3,970 | 3,850 | 3,850 | -125 | -3.1% | 331,200 |
| 2024/03/29 | 4,015 | 4,050 | 3,970 | 3,975 | -5 | -0.1% | 229,800 |
| 2024/03/28 | 4,120 | 4,135 | 3,905 | 3,980 | -395 | -9% | 958,600 |
| 2024/03/27 | 4,355 | 4,400 | 4,345 | 4,375 | +15 | +0.3% | 425,200 |
| 2024/03/26 | 4,350 | 4,375 | 4,330 | 4,360 | ±0 | ±0% | 177,300 |
| 2024/03/25 | 4,330 | 4,365 | 4,295 | 4,360 | +40 | +0.9% | 164,900 |
| 2024/03/22 | 4,370 | 4,395 | 4,285 | 4,320 | -15 | -0.3% | 265,800 |
| 2024/03/21 | 4,305 | 4,340 | 4,295 | 4,335 | +50 | +1.2% | 167,700 |
| 2024/03/19 | 4,260 | 4,285 | 4,220 | 4,285 | +20 | +0.5% | 178,200 |
| 2024/03/18 | 4,285 | 4,310 | 4,260 | 4,265 | -5 | -0.1% | 132,500 |
| 2024/03/15 | 4,255 | 4,285 | 4,250 | 4,270 | -10 | -0.2% | 66,400 |
| 2024/03/14 | 4,255 | 4,280 | 4,230 | 4,280 | ±0 | ±0% | 77,500 |
| 2024/03/13 | 4,340 | 4,365 | 4,265 | 4,280 | -45 | -1% | 99,000 |
| 2024/03/12 | 4,245 | 4,335 | 4,185 | 4,325 | +55 | +1.3% | 151,700 |
| 2024/03/11 | 4,345 | 4,355 | 4,240 | 4,270 | -105 | -2.4% | 175,400 |
| 2024/03/08 | 4,300 | 4,380 | 4,300 | 4,375 | +40 | +0.9% | 124,900 |
| 2024/03/07 | 4,385 | 4,390 | 4,320 | 4,335 | -35 | -0.8% | 112,900 |
| 2024/03/06 | 4,335 | 4,385 | 4,300 | 4,370 | +35 | +0.8% | 87,800 |
| 2024/03/05 | 4,290 | 4,355 | 4,285 | 4,335 | +45 | +1% | 88,200 |
| 2024/03/04 | 4,350 | 4,375 | 4,290 | 4,290 | -55 | -1.3% | 143,300 |
| 2024/03/01 | 4,375 | 4,385 | 4,340 | 4,345 | -50 | -1.1% | 135,800 |
| 2024/02/29 | 4,400 | 4,405 | 4,345 | 4,395 | +35 | +0.8% | 170,900 |
| 2024/02/28 | 4,320 | 4,430 | 4,315 | 4,360 | +75 | +1.8% | 253,500 |
| 2024/02/27 | 4,235 | 4,300 | 4,225 | 4,285 | +55 | +1.3% | 121,200 |
| 2024/02/26 | 4,220 | 4,235 | 4,200 | 4,230 | +20 | +0.5% | 79,000 |
| 2024/02/22 | 4,190 | 4,210 | 4,170 | 4,210 | +45 | +1.1% | 75,400 |
| 2024/02/21 | 4,170 | 4,190 | 4,140 | 4,165 | ±0 | ±0% | 68,900 |
| 2024/02/20 | 4,170 | 4,190 | 4,140 | 4,165 | +15 | +0.4% | 90,400 |
| 2024/02/19 | 4,045 | 4,155 | 4,045 | 4,150 | +80 | +2% | 82,900 |
| 2024/02/16 | 4,055 | 4,095 | 4,040 | 4,070 | +30 | +0.7% | 104,100 |
| 2024/02/15 | 4,085 | 4,095 | 4,025 | 4,040 | -20 | -0.5% | 98,500 |
| 2024/02/14 | 4,105 | 4,110 | 4,045 | 4,060 | -60 | -1.5% | 125,200 |
| 2024/02/13 | 4,110 | 4,150 | 4,080 | 4,120 | +5 | +0.1% | 146,000 |
| 2024/02/09 | 4,185 | 4,265 | 4,110 | 4,115 | -130 | -3.1% | 239,600 |
| 2024/02/08 | 4,285 | 4,290 | 4,235 | 4,245 | -40 | -0.9% | 127,500 |
| 2024/02/07 | 4,270 | 4,305 | 4,260 | 4,285 | -20 | -0.5% | 103,700 |
| 2024/02/06 | 4,300 | 4,355 | 4,300 | 4,305 | -10 | -0.2% | 85,100 |
| 2024/02/05 | 4,360 | 4,360 | 4,300 | 4,315 | -35 | -0.8% | 118,500 |
| 2024/02/02 | 4,395 | 4,395 | 4,330 | 4,350 | -40 | -0.9% | 117,600 |
151～
200
件表示中 / 3587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 | 65,800円 | +0.6% | +35.2% | 5.32% | 13.19倍 | 1.20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 | 239,600円 | +12.6% | +17.7% | 4.17% | 9.60倍 | 1.02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 |
| オリエ白石 | 39,000円 | -3.5% | -24.0% | 3.72% | 14.77倍 | 1.00倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 朝日工 | 186,400円 | +0.9% | +26.6% | 5.36% | 9.60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 | 103,100円 | -1.8% | -1.8% | 4.27% | 9.64倍 | 0.89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
