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 |
|---|---|---|---|---|---|---|---|
| 2011/10/28 | 84 | 85 | 83 | 83 | -1 | -1.2% | 358,000 |
| 2011/10/27 | 84 | 84 | 83 | 84 | ±0 | ±0% | 104,000 |
| 2011/10/26 | 83 | 84 | 82 | 84 | ±0 | ±0% | 148,000 |
| 2011/10/25 | 84 | 86 | 83 | 84 | ±0 | ±0% | 467,000 |
| 2011/10/24 | 83 | 84 | 82 | 84 | +2 | +2.4% | 169,000 |
| 2011/10/21 | 83 | 84 | 82 | 82 | -1 | -1.2% | 325,000 |
| 2011/10/20 | 84 | 85 | 83 | 83 | -3 | -3.5% | 377,000 |
| 2011/10/19 | 88 | 90 | 85 | 86 | ±0 | ±0% | 1,123,000 |
| 2011/10/18 | 84 | 89 | 83 | 86 | +2 | +2.4% | 1,337,000 |
| 2011/10/17 | 82 | 85 | 82 | 84 | +4 | +5% | 552,000 |
| 2011/10/14 | 77 | 82 | 77 | 80 | +2 | +2.6% | 610,000 |
| 2011/10/13 | 80 | 80 | 75 | 78 | -1 | -1.3% | 247,000 |
| 2011/10/12 | 78 | 80 | 77 | 79 | +1 | +1.3% | 254,000 |
| 2011/10/11 | 78 | 78 | 77 | 78 | +2 | +2.6% | 110,000 |
| 2011/10/07 | 75 | 76 | 74 | 76 | +1 | +1.3% | 80,000 |
| 2011/10/06 | 75 | 76 | 74 | 75 | +1 | +1.4% | 55,000 |
| 2011/10/05 | 78 | 78 | 74 | 74 | -4 | -5.1% | 250,000 |
| 2011/10/04 | 76 | 80 | 75 | 78 | ±0 | ±0% | 153,000 |
| 2011/10/03 | 75 | 78 | 74 | 78 | +3 | +4% | 267,000 |
| 2011/09/30 | 77 | 77 | 75 | 75 | -2 | -2.6% | 154,000 |
| 2011/09/29 | 71 | 77 | 71 | 77 | +3 | +4.1% | 449,000 |
| 2011/09/28 | 71 | 74 | 71 | 74 | +2 | +2.8% | 193,000 |
| 2011/09/27 | 71 | 73 | 69 | 72 | +2 | +2.9% | 153,000 |
| 2011/09/26 | 72 | 72 | 70 | 70 | -4 | -5.4% | 147,000 |
| 2011/09/22 | 77 | 77 | 73 | 74 | -4 | -5.1% | 238,000 |
| 2011/09/21 | 80 | 80 | 78 | 78 | -1 | -1.3% | 74,000 |
| 2011/09/20 | 80 | 81 | 79 | 79 | -2 | -2.5% | 117,000 |
| 2011/09/16 | 78 | 81 | 78 | 81 | +3 | +3.8% | 145,000 |
| 2011/09/15 | 78 | 79 | 76 | 78 | +3 | +4% | 146,000 |
| 2011/09/14 | 84 | 84 | 75 | 75 | -8 | -9.6% | 402,000 |
| 2011/09/13 | 83 | 84 | 82 | 83 | +1 | +1.2% | 73,000 |
| 2011/09/12 | 83 | 84 | 82 | 82 | -3 | -3.5% | 30,000 |
| 2011/09/09 | 85 | 85 | 84 | 85 | ±0 | ±0% | 94,000 |
| 2011/09/08 | 86 | 86 | 84 | 85 | -1 | -1.2% | 94,000 |
| 2011/09/07 | 83 | 86 | 83 | 86 | +3 | +3.6% | 152,000 |
| 2011/09/06 | 85 | 86 | 82 | 83 | -2 | -2.4% | 185,000 |
| 2011/09/05 | 83 | 88 | 83 | 85 | +1 | +1.2% | 270,000 |
| 2011/09/02 | 85 | 85 | 82 | 84 | -1 | -1.2% | 60,000 |
| 2011/09/01 | 86 | 87 | 84 | 85 | -1 | -1.2% | 72,000 |
| 2011/08/31 | 85 | 86 | 84 | 86 | +1 | +1.2% | 123,000 |
| 2011/08/30 | 84 | 85 | 83 | 85 | +3 | +3.7% | 104,000 |
| 2011/08/29 | 81 | 84 | 81 | 82 | +2 | +2.5% | 106,000 |
| 2011/08/26 | 79 | 81 | 78 | 80 | +1 | +1.3% | 67,000 |
| 2011/08/25 | 80 | 81 | 79 | 79 | ±0 | ±0% | 133,000 |
| 2011/08/24 | 80 | 80 | 78 | 79 | -1 | -1.3% | 163,000 |
| 2011/08/23 | 78 | 80 | 78 | 80 | +3 | +3.9% | 61,000 |
| 2011/08/22 | 78 | 79 | 77 | 77 | -1 | -1.3% | 191,000 |
| 2011/08/19 | 78 | 79 | 77 | 78 | -2 | -2.5% | 135,000 |
| 2011/08/18 | 83 | 84 | 79 | 80 | -2 | -2.4% | 385,000 |
| 2011/08/17 | 78 | 82 | 78 | 82 | +4 | +5.1% | 211,000 |
3351～
3400
件表示中 / 3738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 | 76,400円 | +2.0% | +4.2% | 5.43% | 12.89倍 | 1.34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 | 304,000円 | -1.7% | -13.2% | 4.28% | 11.93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 |
| 巴コーポ | 156,100円 | -7.7% | -21.5% | 1.54% | 27.42倍 | 0.93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 | 444,500円 | +16.4% | +5.2% | 2.95% | 15.27倍 | 1.17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 |
| 世紀東 | 143,900円 | +1.2% | -1.5% | 4.86% | 13.51倍 | 1.26倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
市場注目の銘柄
チャート関連のコラム
