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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 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 |
201～
250
件表示中 / 3675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 | 70,000円 | +0.6% | +35.2% | 5.29% | 14.04倍 | 1.28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 |
| ピーエス | 135,200円 | +4.3% | +47.2% | 5.18% | 8.54倍 | 1.16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 |
| 大豊建 | 69,600円 | -11.2% | +368.6% | 3.28% | 15.34倍 | 0.92倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| 矢作建 | 128,100円 | +16.8% | -14.5% | 6.25% | 10.21倍 | 0.84倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
| 四電工 | 114,800円 | +14.0% | +7.0% | 5.23% | 11.80倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
