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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 55 | 56 | 54 | 56 | +1 | +1.8% | 106,000 |
| 2011/01/04 | 54 | 56 | 54 | 55 | +1 | +1.9% | 102,000 |
| 2010/12/30 | 55 | 55 | 54 | 54 | ±0 | ±0% | 77,000 |
| 2010/12/29 | 53 | 54 | 53 | 54 | +1 | +1.9% | 31,000 |
| 2010/12/28 | 53 | 54 | 53 | 53 | ±0 | ±0% | 99,000 |
| 2010/12/27 | 53 | 54 | 52 | 53 | ±0 | ±0% | 163,000 |
| 2010/12/24 | 55 | 55 | 53 | 53 | -1 | -1.9% | 170,000 |
| 2010/12/22 | 55 | 56 | 54 | 54 | -2 | -3.6% | 115,000 |
| 2010/12/21 | 55 | 56 | 55 | 56 | +1 | +1.8% | 249,000 |
| 2010/12/20 | 57 | 57 | 55 | 55 | -3 | -5.2% | 288,000 |
| 2010/12/17 | 59 | 59 | 57 | 58 | ±0 | ±0% | 435,000 |
| 2010/12/16 | 57 | 58 | 57 | 58 | +1 | +1.8% | 70,000 |
| 2010/12/15 | 57 | 58 | 56 | 57 | ±0 | ±0% | 166,000 |
| 2010/12/14 | 57 | 57 | 56 | 57 | ±0 | ±0% | 143,000 |
| 2010/12/13 | 56 | 57 | 56 | 57 | ±0 | ±0% | 127,000 |
| 2010/12/10 | 58 | 58 | 56 | 57 | ±0 | ±0% | 245,000 |
| 2010/12/09 | 58 | 58 | 56 | 57 | -1 | -1.7% | 111,000 |
| 2010/12/08 | 56 | 58 | 56 | 58 | +2 | +3.6% | 145,000 |
| 2010/12/07 | 57 | 57 | 55 | 56 | ±0 | ±0% | 120,000 |
| 2010/12/06 | 54 | 56 | 54 | 56 | +1 | +1.8% | 238,000 |
| 2010/12/03 | 55 | 55 | 54 | 55 | ±0 | ±0% | 208,000 |
| 2010/12/02 | 53 | 55 | 53 | 55 | +2 | +3.8% | 294,000 |
| 2010/12/01 | 52 | 54 | 52 | 53 | ±0 | ±0% | 241,000 |
| 2010/11/30 | 54 | 54 | 53 | 53 | ±0 | ±0% | 187,000 |
| 2010/11/29 | 54 | 54 | 53 | 53 | -1 | -1.9% | 191,000 |
| 2010/11/26 | 57 | 58 | 53 | 54 | -3 | -5.3% | 546,000 |
| 2010/11/25 | 53 | 57 | 53 | 57 | +5 | +9.6% | 1,239,000 |
| 2010/11/24 | 52 | 52 | 50 | 52 | ±0 | ±0% | 560,000 |
| 2010/11/22 | 51 | 52 | 51 | 52 | +2 | +4% | 310,000 |
| 2010/11/19 | 51 | 53 | 49 | 50 | -1 | -2% | 927,000 |
| 2010/11/18 | 49 | 51 | 49 | 51 | +1 | +2% | 423,000 |
| 2010/11/17 | 49 | 50 | 49 | 50 | ±0 | ±0% | 191,000 |
| 2010/11/16 | 51 | 51 | 49 | 50 | ±0 | ±0% | 116,000 |
| 2010/11/15 | 49 | 50 | 48 | 50 | +1 | +2% | 278,000 |
| 2010/11/12 | 50 | 50 | 49 | 49 | -1 | -2% | 162,000 |
| 2010/11/11 | 50 | 50 | 49 | 50 | -1 | -2% | 165,000 |
| 2010/11/10 | 49 | 51 | 49 | 51 | ±0 | ±0% | 43,000 |
| 2010/11/09 | 50 | 51 | 50 | 51 | ±0 | ±0% | 52,000 |
| 2010/11/08 | 50 | 51 | 50 | 51 | +1 | +2% | 271,000 |
| 2010/11/05 | 49 | 50 | 48 | 50 | +1 | +2% | 131,000 |
| 2010/11/04 | 46 | 49 | 46 | 49 | +3 | +6.5% | 185,000 |
| 2010/11/02 | 47 | 47 | 46 | 46 | -2 | -4.2% | 169,000 |
| 2010/11/01 | 49 | 50 | 48 | 48 | -1 | -2% | 377,000 |
| 2010/10/29 | 50 | 50 | 49 | 49 | -1 | -2% | 23,000 |
| 2010/10/28 | 50 | 50 | 49 | 50 | ±0 | ±0% | 213,000 |
| 2010/10/27 | 51 | 51 | 49 | 50 | ±0 | ±0% | 85,000 |
| 2010/10/26 | 50 | 50 | 49 | 50 | ±0 | ±0% | 194,000 |
| 2010/10/25 | 51 | 51 | 49 | 50 | ±0 | ±0% | 252,000 |
| 2010/10/22 | 48 | 50 | 48 | 50 | +2 | +4.2% | 282,000 |
| 2010/10/21 | 47 | 48 | 47 | 48 | +1 | +2.1% | 568,000 |
3551～
3600
件表示中 / 3737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 | 74,900円 | +2.0% | +4.2% | 5.54% | 12.63倍 | 1.32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 |
| 四電工 | 129,600円 | -5.6% | -12.1% | 5.02% | 12.25倍 | 0.95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 |
| 第一建設 | 303,000円 | -1.7% | -13.2% | 4.29% | 11.90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 |
| 若築建 | 440,000円 | +16.4% | +5.2% | 2.98% | 15.11倍 | 1.16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 | 143,300円 | +1.2% | -1.5% | 4.88% | 13.45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
