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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 49 | 50 | 48 | 49 | ±0 | ±0% | 95,000 |
| 2010/10/18 | 48 | 50 | 48 | 49 | ±0 | ±0% | 199,000 |
| 2010/10/15 | 49 | 50 | 49 | 49 | -1 | -2% | 193,000 |
| 2010/10/14 | 50 | 50 | 49 | 50 | +1 | +2% | 59,000 |
| 2010/10/13 | 49 | 50 | 49 | 49 | ±0 | ±0% | 66,000 |
| 2010/10/12 | 51 | 51 | 49 | 49 | -2 | -3.9% | 83,000 |
| 2010/10/08 | 50 | 51 | 49 | 51 | +2 | +4.1% | 399,000 |
| 2010/10/07 | 48 | 50 | 48 | 49 | ±0 | ±0% | 112,000 |
| 2010/10/06 | 50 | 50 | 49 | 49 | ±0 | ±0% | 107,000 |
| 2010/10/05 | 49 | 50 | 47 | 49 | -1 | -2% | 146,000 |
| 2010/10/04 | 51 | 51 | 50 | 50 | -2 | -3.8% | 145,000 |
| 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 |
3601～
3650
件表示中 / 3736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 | 75,000円 | +2.0% | +4.2% | 5.53% | 12.65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 | 129,500円 | -5.6% | -12.1% | 5.02% | 12.24倍 | 0.94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 |
| 巴コーポ | 152,400円 | -7.7% | -21.5% | 1.57% | 26.77倍 | 0.90倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 若築建 | 440,500円 | +16.4% | +5.2% | 2.97% | 15.13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 | 143,400円 | +1.2% | -1.5% | 4.88% | 13.46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
