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 |
|---|---|---|---|---|---|---|---|
| 2011/05/27 | 78 | 82 | 78 | 80 | ±0 | ±0% | 290,000 |
| 2011/05/26 | 80 | 80 | 78 | 80 | ±0 | ±0% | 219,000 |
| 2011/05/25 | 83 | 83 | 79 | 80 | -2 | -2.4% | 359,000 |
| 2011/05/24 | 81 | 83 | 81 | 82 | +1 | +1.2% | 291,000 |
| 2011/05/23 | 85 | 85 | 81 | 81 | -4 | -4.7% | 277,000 |
| 2011/05/20 | 86 | 87 | 85 | 85 | -1 | -1.2% | 143,000 |
| 2011/05/19 | 89 | 90 | 86 | 86 | -3 | -3.4% | 386,000 |
| 2011/05/18 | 83 | 90 | 83 | 89 | +7 | +8.5% | 562,000 |
| 2011/05/17 | 85 | 85 | 82 | 82 | -3 | -3.5% | 175,000 |
| 2011/05/16 | 87 | 87 | 82 | 85 | ±0 | ±0% | 372,000 |
| 2011/05/13 | 89 | 89 | 82 | 85 | -4 | -4.5% | 565,000 |
| 2011/05/12 | 90 | 90 | 89 | 89 | -2 | -2.2% | 135,000 |
| 2011/05/11 | 91 | 92 | 90 | 91 | ±0 | ±0% | 229,000 |
| 2011/05/10 | 91 | 92 | 90 | 91 | -1 | -1.1% | 190,000 |
| 2011/05/09 | 95 | 97 | 92 | 92 | -1 | -1.1% | 1,162,000 |
| 2011/05/06 | 87 | 94 | 86 | 93 | +5 | +5.7% | 1,725,000 |
| 2011/05/02 | 88 | 89 | 87 | 88 | ±0 | ±0% | 680,000 |
| 2011/04/28 | 88 | 90 | 86 | 88 | ±0 | ±0% | 550,000 |
| 2011/04/27 | 90 | 90 | 87 | 88 | -1 | -1.1% | 251,000 |
| 2011/04/26 | 90 | 91 | 88 | 89 | -2 | -2.2% | 243,000 |
| 2011/04/25 | 94 | 94 | 90 | 91 | -1 | -1.1% | 334,000 |
| 2011/04/22 | 90 | 92 | 89 | 92 | +1 | +1.1% | 389,000 |
| 2011/04/21 | 94 | 95 | 91 | 91 | -3 | -3.2% | 443,000 |
| 2011/04/20 | 91 | 106 | 91 | 94 | +7 | +8% | 3,424,000 |
| 2011/04/19 | 89 | 89 | 86 | 87 | -4 | -4.4% | 543,000 |
| 2011/04/18 | 94 | 94 | 91 | 91 | -3 | -3.2% | 284,000 |
| 2011/04/15 | 96 | 96 | 93 | 94 | -1 | -1.1% | 348,000 |
| 2011/04/14 | 94 | 97 | 92 | 95 | ±0 | ±0% | 649,000 |
| 2011/04/13 | 94 | 95 | 94 | 95 | ±0 | ±0% | 214,000 |
| 2011/04/12 | 97 | 97 | 94 | 95 | -3 | -3.1% | 367,000 |
| 2011/04/11 | 92 | 98 | 92 | 98 | +6 | +6.5% | 658,000 |
| 2011/04/08 | 92 | 95 | 91 | 92 | ±0 | ±0% | 472,000 |
| 2011/04/07 | 97 | 98 | 91 | 92 | -5 | -5.2% | 999,000 |
| 2011/04/06 | 101 | 102 | 96 | 97 | -5 | -4.9% | 585,000 |
| 2011/04/05 | 109 | 110 | 100 | 102 | -5 | -4.7% | 840,000 |
| 2011/04/04 | 105 | 112 | 104 | 107 | +1 | +0.9% | 938,000 |
| 2011/04/01 | 102 | 110 | 99 | 106 | +2 | +1.9% | 1,555,000 |
| 2011/03/31 | 108 | 111 | 100 | 104 | -5 | -4.6% | 982,000 |
| 2011/03/30 | 105 | 121 | 105 | 109 | +9 | +9% | 2,779,000 |
| 2011/03/29 | 97 | 106 | 96 | 100 | -4 | -3.8% | 1,823,000 |
| 2011/03/28 | 117 | 118 | 103 | 104 | -15 | -12.6% | 1,657,000 |
| 2011/03/25 | 128 | 147 | 111 | 119 | +11 | +10.2% | 8,766,000 |
| 2011/03/24 | 98 | 108 | 96 | 108 | +18 | +20% | 5,788,000 |
| 2011/03/23 | 91 | 103 | 87 | 90 | -1 | -1.1% | 7,822,000 |
| 2011/03/22 | 79 | 92 | 77 | 91 | +17 | +23% | 3,366,000 |
| 2011/03/18 | 71 | 74 | 71 | 74 | +3 | +4.2% | 683,000 |
| 2011/03/17 | 62 | 71 | 62 | 71 | +1 | +1.4% | 583,000 |
| 2011/03/16 | 70 | 74 | 67 | 70 | -1 | -1.4% | 892,000 |
| 2011/03/15 | 87 | 88 | 58 | 71 | -17 | -19.3% | 3,181,000 |
| 2011/03/14 | 87 | 97 | 83 | 88 | +11 | +14.3% | 10,345,000 |
3401～
3450
件表示中 / 3682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 | 73,600円 | +0.6% | +35.2% | 5.03% | 14.76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 |
| 矢作建 | 137,600円 | +16.8% | -14.5% | 5.81% | 10.96倍 | 0.90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 |
| 日本電技 | 363,500円 | +11.8% | +44.7% | 3.25% | 9.40倍 | 1.64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 |
| 四電工 | 121,400円 | +14.0% | +7.0% | 4.94% | 12.48倍 | 0.91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 |
| 世紀東 | 149,200円 | +10.1% | +33.6% | 6.03% | 14.76倍 | 1.37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
