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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 4,395 | 4,395 | 4,330 | 4,350 | -40 | -0.9% | 117,600 |
| 2024/02/01 | 4,440 | 4,440 | 4,370 | 4,390 | -35 | -0.8% | 187,200 |
| 2024/01/31 | 4,375 | 4,440 | 4,370 | 4,425 | +50 | +1.1% | 105,800 |
| 2024/01/30 | 4,375 | 4,385 | 4,330 | 4,375 | +25 | +0.6% | 106,000 |
| 2024/01/29 | 4,290 | 4,355 | 4,290 | 4,350 | +85 | +2% | 114,900 |
| 2024/01/26 | 4,225 | 4,300 | 4,215 | 4,265 | +50 | +1.2% | 171,500 |
| 2024/01/25 | 4,195 | 4,225 | 4,185 | 4,215 | +35 | +0.8% | 71,600 |
| 2024/01/24 | 4,205 | 4,210 | 4,165 | 4,180 | -40 | -0.9% | 100,700 |
| 2024/01/23 | 4,205 | 4,235 | 4,200 | 4,220 | +25 | +0.6% | 97,300 |
| 2024/01/22 | 4,175 | 4,205 | 4,160 | 4,195 | +35 | +0.8% | 75,600 |
| 2024/01/19 | 4,195 | 4,220 | 4,150 | 4,160 | -25 | -0.6% | 83,800 |
| 2024/01/18 | 4,190 | 4,230 | 4,180 | 4,185 | -5 | -0.1% | 87,100 |
| 2024/01/17 | 4,190 | 4,250 | 4,180 | 4,190 | +30 | +0.7% | 144,900 |
| 2024/01/16 | 4,190 | 4,190 | 4,135 | 4,160 | -15 | -0.4% | 123,800 |
| 2024/01/15 | 4,120 | 4,190 | 4,120 | 4,175 | +55 | +1.3% | 94,200 |
| 2024/01/12 | 4,135 | 4,160 | 4,090 | 4,120 | +15 | +0.4% | 130,500 |
| 2024/01/11 | 4,085 | 4,145 | 4,085 | 4,105 | +50 | +1.2% | 136,000 |
| 2024/01/10 | 4,050 | 4,075 | 4,030 | 4,055 | +15 | +0.4% | 108,800 |
| 2024/01/09 | 4,080 | 4,090 | 4,030 | 4,040 | -30 | -0.7% | 165,700 |
| 2024/01/05 | 3,995 | 4,070 | 3,945 | 4,070 | +125 | +3.2% | 209,300 |
| 2024/01/04 | 3,915 | 3,960 | 3,895 | 3,945 | +85 | +2.2% | 155,900 |
| 2023/12/29 | 3,840 | 3,870 | 3,825 | 3,860 | +35 | +0.9% | 155,300 |
| 2023/12/28 | 3,725 | 3,830 | 3,710 | 3,825 | +130 | +3.5% | 156,800 |
| 2023/12/27 | 3,645 | 3,695 | 3,640 | 3,695 | +60 | +1.7% | 95,000 |
| 2023/12/26 | 3,615 | 3,635 | 3,610 | 3,635 | +25 | +0.7% | 38,100 |
| 2023/12/25 | 3,655 | 3,660 | 3,610 | 3,610 | -25 | -0.7% | 44,300 |
| 2023/12/22 | 3,645 | 3,655 | 3,625 | 3,635 | +10 | +0.3% | 58,800 |
| 2023/12/21 | 3,620 | 3,635 | 3,600 | 3,625 | ±0 | ±0% | 50,900 |
| 2023/12/20 | 3,645 | 3,650 | 3,625 | 3,625 | +5 | +0.1% | 55,500 |
| 2023/12/19 | 3,610 | 3,640 | 3,595 | 3,620 | +15 | +0.4% | 64,000 |
| 2023/12/18 | 3,590 | 3,610 | 3,550 | 3,605 | -10 | -0.3% | 98,100 |
| 2023/12/15 | 3,615 | 3,645 | 3,610 | 3,615 | -5 | -0.1% | 69,900 |
| 2023/12/14 | 3,670 | 3,670 | 3,610 | 3,620 | -35 | -1% | 84,400 |
| 2023/12/13 | 3,680 | 3,690 | 3,635 | 3,655 | -25 | -0.7% | 69,700 |
| 2023/12/12 | 3,705 | 3,710 | 3,680 | 3,680 | -20 | -0.5% | 59,800 |
| 2023/12/11 | 3,685 | 3,705 | 3,655 | 3,700 | +55 | +1.5% | 82,600 |
| 2023/12/08 | 3,710 | 3,725 | 3,635 | 3,645 | -85 | -2.3% | 153,500 |
| 2023/12/07 | 3,730 | 3,735 | 3,710 | 3,730 | -5 | -0.1% | 52,600 |
| 2023/12/06 | 3,670 | 3,740 | 3,670 | 3,735 | +65 | +1.8% | 122,400 |
| 2023/12/05 | 3,700 | 3,710 | 3,670 | 3,670 | -30 | -0.8% | 75,800 |
| 2023/12/04 | 3,710 | 3,715 | 3,685 | 3,700 | +5 | +0.1% | 62,000 |
| 2023/12/01 | 3,690 | 3,715 | 3,690 | 3,695 | ±0 | ±0% | 49,900 |
| 2023/11/30 | 3,680 | 3,695 | 3,655 | 3,695 | +5 | +0.1% | 42,300 |
| 2023/11/29 | 3,715 | 3,720 | 3,690 | 3,690 | -20 | -0.5% | 57,900 |
| 2023/11/28 | 3,690 | 3,720 | 3,690 | 3,710 | +10 | +0.3% | 57,700 |
| 2023/11/27 | 3,715 | 3,730 | 3,695 | 3,700 | -5 | -0.1% | 91,000 |
| 2023/11/24 | 3,695 | 3,705 | 3,670 | 3,705 | +35 | +1% | 65,900 |
| 2023/11/22 | 3,640 | 3,675 | 3,635 | 3,670 | +30 | +0.8% | 39,000 |
| 2023/11/21 | 3,655 | 3,665 | 3,620 | 3,640 | -10 | -0.3% | 55,300 |
| 2023/11/20 | 3,710 | 3,710 | 3,650 | 3,650 | -55 | -1.5% | 76,800 |
351～
400
件表示中 / 3738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 | 76,300円 | +2.0% | +4.2% | 5.44% | 12.87倍 | 1.34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 |
| 第一建設 | 305,000円 | -1.7% | -13.2% | 4.26% | 11.97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 |
| 巴コーポ | 155,000円 | -7.7% | -21.5% | 1.55% | 27.23倍 | 0.92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 | 446,000円 | +16.4% | +5.2% | 2.94% | 15.32倍 | 1.17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 | 144,000円 | +1.2% | -1.5% | 4.86% | 13.52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
