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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 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 |
| 2010/05/27 | 58 | 59 | 57 | 59 | +1 | +1.7% | 223,000 |
| 2010/05/26 | 58 | 59 | 58 | 58 | +1 | +1.8% | 135,000 |
| 2010/05/25 | 60 | 60 | 57 | 57 | -4 | -6.6% | 481,000 |
| 2010/05/24 | 61 | 62 | 61 | 61 | ±0 | ±0% | 109,000 |
| 2010/05/21 | 58 | 61 | 58 | 61 | ±0 | ±0% | 308,000 |
| 2010/05/20 | 63 | 63 | 61 | 61 | -2 | -3.2% | 217,000 |
| 2010/05/19 | 61 | 63 | 59 | 63 | -1 | -1.6% | 909,000 |
| 2010/05/18 | 66 | 67 | 62 | 64 | -2 | -3% | 398,000 |
| 2010/05/17 | 68 | 68 | 66 | 66 | -3 | -4.3% | 303,000 |
3601～
3650
件表示中 / 3678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 | 72,400円 | +0.6% | +35.2% | 5.11% | 14.52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 |
| 大豊建 | 72,200円 | -11.2% | +368.6% | 3.16% | 15.91倍 | 0.95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 | 135,800円 | +16.8% | -14.5% | 5.89% | 10.82倍 | 0.89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 | 355,000円 | +11.8% | +44.7% | 3.32% | 9.18倍 | 1.60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 | 118,700円 | +14.0% | +7.0% | 5.05% | 12.20倍 | 0.89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
