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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 54 | 56 | 54 | 56 | +1 | +1.8% | 80,000 |
| 2010/08/05 | 55 | 56 | 55 | 55 | ±0 | ±0% | 101,000 |
| 2010/08/04 | 56 | 57 | 55 | 55 | -1 | -1.8% | 43,000 |
| 2010/08/03 | 57 | 57 | 56 | 56 | ±0 | ±0% | 28,000 |
| 2010/08/02 | 56 | 57 | 56 | 56 | ±0 | ±0% | 100,000 |
| 2010/07/30 | 56 | 57 | 56 | 56 | -1 | -1.8% | 80,000 |
| 2010/07/29 | 57 | 57 | 56 | 57 | -1 | -1.7% | 25,000 |
| 2010/07/28 | 56 | 58 | 56 | 58 | +1 | +1.8% | 48,000 |
| 2010/07/27 | 58 | 58 | 57 | 57 | +1 | +1.8% | 31,000 |
| 2010/07/26 | 57 | 57 | 56 | 56 | -1 | -1.8% | 23,000 |
| 2010/07/23 | 57 | 57 | 56 | 57 | +1 | +1.8% | 116,000 |
| 2010/07/22 | 56 | 56 | 55 | 56 | ±0 | ±0% | 65,000 |
| 2010/07/21 | 56 | 58 | 56 | 56 | -1 | -1.8% | 45,000 |
| 2010/07/20 | 57 | 58 | 56 | 57 | -1 | -1.7% | 108,000 |
| 2010/07/16 | 57 | 58 | 57 | 58 | +1 | +1.8% | 29,000 |
| 2010/07/15 | 57 | 58 | 57 | 57 | ±0 | ±0% | 88,000 |
| 2010/07/14 | 57 | 58 | 57 | 57 | +1 | +1.8% | 61,000 |
| 2010/07/13 | 56 | 57 | 56 | 56 | ±0 | ±0% | 70,000 |
| 2010/07/12 | 56 | 57 | 56 | 56 | ±0 | ±0% | 53,000 |
| 2010/07/09 | 57 | 57 | 56 | 56 | ±0 | ±0% | 94,000 |
| 2010/07/08 | 57 | 57 | 56 | 56 | ±0 | ±0% | 125,000 |
| 2010/07/07 | 56 | 56 | 56 | 56 | ±0 | ±0% | 67,000 |
| 2010/07/06 | 57 | 57 | 55 | 56 | ±0 | ±0% | 110,000 |
| 2010/07/05 | 54 | 56 | 54 | 56 | +1 | +1.8% | 72,000 |
| 2010/07/02 | 54 | 55 | 54 | 55 | +1 | +1.9% | 92,000 |
| 2010/07/01 | 55 | 56 | 54 | 54 | -1 | -1.8% | 110,000 |
| 2010/06/30 | 58 | 58 | 55 | 55 | -2 | -3.5% | 255,000 |
| 2010/06/29 | 58 | 59 | 55 | 57 | -2 | -3.4% | 266,000 |
| 2010/06/28 | 60 | 60 | 58 | 59 | -1 | -1.7% | 148,000 |
| 2010/06/25 | 62 | 62 | 60 | 60 | -2 | -3.2% | 125,000 |
| 2010/06/24 | 61 | 62 | 61 | 62 | +2 | +3.3% | 17,000 |
| 2010/06/23 | 60 | 62 | 60 | 60 | -2 | -3.2% | 57,000 |
| 2010/06/22 | 63 | 63 | 61 | 62 | ±0 | ±0% | 55,000 |
| 2010/06/21 | 62 | 63 | 61 | 62 | +2 | +3.3% | 303,000 |
| 2010/06/18 | 60 | 61 | 60 | 60 | ±0 | ±0% | 74,000 |
| 2010/06/17 | 62 | 62 | 60 | 60 | -2 | -3.2% | 151,000 |
| 2010/06/16 | 61 | 62 | 61 | 62 | +1 | +1.6% | 136,000 |
| 2010/06/15 | 61 | 61 | 60 | 61 | +1 | +1.7% | 57,000 |
| 2010/06/14 | 60 | 60 | 60 | 60 | +1 | +1.7% | 30,000 |
| 2010/06/11 | 61 | 61 | 59 | 59 | ±0 | ±0% | 119,000 |
| 2010/06/10 | 59 | 59 | 58 | 59 | ±0 | ±0% | 35,000 |
| 2010/06/09 | 60 | 60 | 58 | 59 | ±0 | ±0% | 101,000 |
| 2010/06/08 | 59 | 60 | 59 | 59 | ±0 | ±0% | 109,000 |
| 2010/06/07 | 59 | 60 | 59 | 59 | -3 | -4.8% | 80,000 |
| 2010/06/04 | 62 | 63 | 61 | 62 | ±0 | ±0% | 163,000 |
| 2010/06/03 | 62 | 62 | 60 | 62 | +2 | +3.3% | 220,000 |
| 2010/06/02 | 60 | 61 | 60 | 60 | -1 | -1.6% | 181,000 |
| 2010/06/01 | 60 | 61 | 59 | 61 | +2 | +3.4% | 217,000 |
| 2010/05/31 | 59 | 60 | 59 | 59 | +1 | +1.7% | 107,000 |
| 2010/05/28 | 60 | 60 | 58 | 58 | -1 | -1.7% | 228,000 |
3501～
3550
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
