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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 52 | 52 | 50 | 52 | ±0 | ±0% | 89,000 |
| 2010/09/30 | 53 | 53 | 51 | 52 | -2 | -3.7% | 220,000 |
| 2010/09/29 | 51 | 54 | 50 | 54 | +2 | +3.8% | 419,000 |
| 2010/09/28 | 51 | 52 | 50 | 52 | +1 | +2% | 95,000 |
| 2010/09/27 | 51 | 51 | 50 | 51 | +1 | +2% | 41,000 |
| 2010/09/24 | 51 | 51 | 50 | 50 | -1 | -2% | 80,000 |
| 2010/09/22 | 52 | 52 | 50 | 51 | -1 | -1.9% | 85,000 |
| 2010/09/21 | 52 | 52 | 51 | 52 | ±0 | ±0% | 100,000 |
| 2010/09/17 | 51 | 52 | 50 | 52 | +1 | +2% | 58,000 |
| 2010/09/16 | 51 | 52 | 50 | 51 | -1 | -1.9% | 48,000 |
| 2010/09/15 | 50 | 52 | 50 | 52 | +1 | +2% | 52,000 |
| 2010/09/14 | 52 | 52 | 50 | 51 | -1 | -1.9% | 36,000 |
| 2010/09/13 | 52 | 52 | 51 | 52 | +1 | +2% | 36,000 |
| 2010/09/10 | 52 | 52 | 51 | 51 | -1 | -1.9% | 122,000 |
| 2010/09/09 | 51 | 52 | 51 | 52 | +1 | +2% | 42,000 |
| 2010/09/08 | 51 | 51 | 50 | 51 | ±0 | ±0% | 35,000 |
| 2010/09/07 | 53 | 53 | 51 | 51 | -1 | -1.9% | 62,000 |
| 2010/09/06 | 51 | 52 | 50 | 52 | +1 | +2% | 133,000 |
| 2010/09/03 | 50 | 52 | 49 | 51 | +1 | +2% | 214,000 |
| 2010/09/02 | 50 | 50 | 48 | 50 | +1 | +2% | 57,000 |
| 2010/09/01 | 49 | 50 | 49 | 49 | ±0 | ±0% | 59,000 |
| 2010/08/31 | 50 | 50 | 49 | 49 | -1 | -2% | 44,000 |
| 2010/08/30 | 50 | 51 | 50 | 50 | ±0 | ±0% | 99,000 |
| 2010/08/27 | 49 | 50 | 48 | 50 | ±0 | ±0% | 120,000 |
| 2010/08/26 | 49 | 50 | 49 | 50 | ±0 | ±0% | 40,000 |
| 2010/08/25 | 50 | 50 | 49 | 50 | ±0 | ±0% | 110,000 |
| 2010/08/24 | 49 | 50 | 48 | 50 | +1 | +2% | 87,000 |
| 2010/08/23 | 49 | 50 | 49 | 49 | ±0 | ±0% | 32,000 |
| 2010/08/20 | 51 | 51 | 49 | 49 | -1 | -2% | 136,000 |
| 2010/08/19 | 50 | 51 | 50 | 50 | ±0 | ±0% | 87,000 |
| 2010/08/18 | 50 | 50 | 50 | 50 | ±0 | ±0% | 114,000 |
| 2010/08/17 | 50 | 51 | 50 | 50 | ±0 | ±0% | 105,000 |
| 2010/08/16 | 52 | 52 | 50 | 50 | -1 | -2% | 199,000 |
| 2010/08/13 | 51 | 52 | 51 | 51 | -1 | -1.9% | 95,000 |
| 2010/08/12 | 51 | 53 | 51 | 52 | -1 | -1.9% | 145,000 |
| 2010/08/11 | 54 | 55 | 53 | 53 | -1 | -1.9% | 152,000 |
| 2010/08/10 | 54 | 55 | 54 | 54 | -1 | -1.8% | 54,000 |
| 2010/08/09 | 55 | 55 | 54 | 55 | -1 | -1.8% | 57,000 |
| 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 |
3551～
3600
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 | 69,800円 | +0.6% | +35.2% | 5.30% | 14.00倍 | 1.27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 | 134,500円 | +4.3% | +47.2% | 5.20% | 8.50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 | 68,900円 | -11.2% | +368.6% | 3.31% | 15.18倍 | 0.91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 | 127,500円 | +16.8% | -14.5% | 6.27% | 10.16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 | 113,900円 | +14.0% | +7.0% | 5.27% | 11.70倍 | 0.86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
