錢高組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,670 | 3,700 | 3,480 | 3,580 | -160 | -4.3% | 31,300 |
| 2025/04/03 | 3,775 | 3,785 | 3,700 | 3,740 | -75 | -2% | 16,900 |
| 2025/04/02 | 3,850 | 3,855 | 3,795 | 3,815 | -60 | -1.5% | 130,400 |
| 2025/04/01 | 3,890 | 3,950 | 3,855 | 3,875 | +15 | +0.4% | 5,500 |
| 2025/03/31 | 3,860 | 3,875 | 3,790 | 3,860 | -55 | -1.4% | 16,100 |
| 2025/03/28 | 3,920 | 3,930 | 3,855 | 3,915 | -95 | -2.4% | 84,600 |
| 2025/03/27 | 4,015 | 4,040 | 4,005 | 4,010 | -45 | -1.1% | 8,200 |
| 2025/03/26 | 4,070 | 4,070 | 3,985 | 4,055 | -15 | -0.4% | 19,000 |
| 2025/03/25 | 4,110 | 4,115 | 4,060 | 4,070 | -25 | -0.6% | 74,000 |
| 2025/03/24 | 4,155 | 4,160 | 4,075 | 4,095 | -80 | -1.9% | 6,600 |
| 2025/03/21 | 4,125 | 4,180 | 4,105 | 4,175 | +20 | +0.5% | 9,000 |
| 2025/03/19 | 4,050 | 4,155 | 4,020 | 4,155 | +110 | +2.7% | 30,400 |
| 2025/03/18 | 4,105 | 4,150 | 3,970 | 4,045 | -270 | -6.3% | 109,900 |
| 2025/03/17 | 4,335 | 4,395 | 4,315 | 4,315 | -20 | -0.5% | 3,700 |
| 2025/03/14 | 4,265 | 4,335 | 4,265 | 4,335 | +40 | +0.9% | 4,300 |
| 2025/03/13 | 4,315 | 4,350 | 4,295 | 4,295 | -65 | -1.5% | 2,500 |
| 2025/03/12 | 4,340 | 4,365 | 4,285 | 4,360 | -15 | -0.3% | 3,000 |
| 2025/03/11 | 4,405 | 4,405 | 4,295 | 4,375 | -100 | -2.2% | 6,100 |
| 2025/03/10 | 4,520 | 4,540 | 4,420 | 4,475 | -45 | -1% | 6,400 |
| 2025/03/07 | 4,505 | 4,520 | 4,455 | 4,520 | -40 | -0.9% | 3,900 |
| 2025/03/06 | 4,480 | 4,560 | 4,480 | 4,560 | +110 | +2.5% | 13,000 |
| 2025/03/05 | 4,400 | 4,450 | 4,375 | 4,450 | +20 | +0.5% | 7,200 |
| 2025/03/04 | 4,495 | 4,495 | 4,330 | 4,430 | -100 | -2.2% | 16,300 |
| 2025/03/03 | 4,400 | 4,530 | 4,400 | 4,530 | +255 | +6% | 25,500 |
| 2025/02/28 | 4,365 | 4,365 | 4,195 | 4,275 | +50 | +1.2% | 26,900 |
| 2025/02/27 | 4,265 | 4,380 | 4,120 | 4,225 | -15 | -0.4% | 25,900 |
| 2025/02/26 | 4,195 | 4,325 | 4,195 | 4,240 | +115 | +2.8% | 14,000 |
| 2025/02/25 | 4,125 | 4,195 | 4,075 | 4,125 | +40 | +1% | 12,900 |
| 2025/02/21 | 4,105 | 4,135 | 4,030 | 4,085 | -25 | -0.6% | 7,300 |
| 2025/02/20 | 4,125 | 4,180 | 4,110 | 4,110 | -30 | -0.7% | 7,100 |
| 2025/02/19 | 4,145 | 4,215 | 4,115 | 4,140 | -40 | -1% | 7,600 |
| 2025/02/18 | 4,160 | 4,205 | 4,130 | 4,180 | +20 | +0.5% | 9,900 |
| 2025/02/17 | 4,130 | 4,160 | 4,070 | 4,160 | +45 | +1.1% | 4,900 |
| 2025/02/14 | 4,050 | 4,165 | 3,890 | 4,115 | +5 | +0.1% | 18,100 |
| 2025/02/13 | 4,080 | 4,250 | 4,060 | 4,110 | +15 | +0.4% | 44,600 |
| 2025/02/12 | 4,010 | 4,150 | 4,010 | 4,095 | +95 | +2.4% | 11,300 |
| 2025/02/10 | 3,955 | 4,040 | 3,935 | 4,000 | +70 | +1.8% | 8,800 |
| 2025/02/07 | 3,970 | 3,985 | 3,890 | 3,930 | -65 | -1.6% | 14,400 |
| 2025/02/06 | 3,950 | 4,015 | 3,930 | 3,995 | +70 | +1.8% | 12,500 |
| 2025/02/05 | 3,920 | 3,955 | 3,905 | 3,925 | +10 | +0.3% | 3,400 |
| 2025/02/04 | 3,990 | 3,990 | 3,890 | 3,915 | -40 | -1% | 4,400 |
| 2025/02/03 | 3,950 | 4,005 | 3,920 | 3,955 | +10 | +0.3% | 7,200 |
| 2025/01/31 | 3,870 | 3,945 | 3,850 | 3,945 | +130 | +3.4% | 13,000 |
| 2025/01/30 | 3,925 | 3,960 | 3,800 | 3,815 | -155 | -3.9% | 70,800 |
| 2025/01/29 | 3,940 | 3,975 | 3,920 | 3,970 | +50 | +1.3% | 6,900 |
| 2025/01/28 | 4,020 | 4,075 | 3,900 | 3,920 | -115 | -2.9% | 4,700 |
| 2025/01/27 | 4,000 | 4,090 | 4,000 | 4,035 | +60 | +1.5% | 11,100 |
| 2025/01/24 | 3,910 | 3,975 | 3,905 | 3,975 | +110 | +2.8% | 5,600 |
| 2025/01/23 | 3,900 | 3,910 | 3,860 | 3,865 | -50 | -1.3% | 3,900 |
| 2025/01/22 | 3,900 | 3,915 | 3,875 | 3,915 | +20 | +0.5% | 3,900 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「銭高組」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 |
|---|---|---|---|---|---|---|---|---|
| 銭高組 | 358,000円 | -0.7% | -33.8% | 2.79% | 11.65倍 | 0.28倍 |
|
１７０５年創業、関西本拠の老舗中堅ゼネコン。官民比率は３対７、マンション比率約１割 |
| 大本組 | 116,900円 | -13.3% | +1.2% | 3.21% | 17.48倍 | 0.44倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 飛島ＨＤ | 161,100円 | - | - | 5.59% | 9.95倍 | - |
|
土木主体の老舗。トンネルで実績多く、地震や水害など防災関連にも強み。不動産や環境事業も |
| 松井建 | 84,200円 | +2.1% | +225.9% | 3.56% | 14.26倍 | 0.51倍 |
|
１５８６年創業、社寺建築で優れた技術。学校や病院、住宅など民間建築が中心。太陽光発電も |
| 日本アクア | 71,600円 | +13.5% | +17.6% | 4.89% | 11.05倍 | 2.17倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
市場注目の銘柄
チャート関連のコラム
