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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/05/14 | 70 | 72 | 69 | 69 | -2 | -2.8% | 180,000 |
| 2010/05/13 | 71 | 72 | 71 | 71 | +1 | +1.4% | 241,000 |
| 2010/05/12 | 70 | 71 | 69 | 70 | +1 | +1.4% | 234,000 |
| 2010/05/11 | 73 | 73 | 69 | 69 | -1 | -1.4% | 288,000 |
| 2010/05/10 | 73 | 75 | 70 | 70 | +2 | +2.9% | 1,127,000 |
| 2010/05/07 | 65 | 70 | 64 | 68 | -6 | -8.1% | 988,000 |
| 2010/05/06 | 76 | 76 | 74 | 74 | -2 | -2.6% | 405,000 |
| 2010/04/30 | 76 | 77 | 75 | 76 | +1 | +1.3% | 314,000 |
| 2010/04/28 | 75 | 77 | 74 | 75 | -1 | -1.3% | 731,000 |
| 2010/04/27 | 78 | 78 | 75 | 76 | -2 | -2.6% | 887,000 |
| 2010/04/26 | 78 | 79 | 77 | 78 | +1 | +1.3% | 1,269,000 |
3701～
3750
件表示中 / 3767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 | 85,800円 | +2.0% | +4.2% | 4.84% | 14.49倍 | 1.51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 |
| 若築建 | 590,000円 | +16.4% | +5.2% | 2.22% | 20.27倍 | 1.55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 |
| 洋エンジ | 182,500円 | -28.1% | +0.6% | 1.37% | 21.39倍 | 1.55倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 第一建設 | 325,000円 | -1.7% | -13.2% | 4.00% | 12.77倍 | 0.80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 |
| 四電工 | 136,600円 | -5.6% | -12.1% | 4.76% | 12.93倍 | 1.00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
