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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 3,095 | 3,110 | 3,080 | 3,110 | +5 | +0.2% | 1,500 |
| 2022/08/05 | 3,095 | 3,105 | 3,075 | 3,105 | -60 | -1.9% | 4,900 |
| 2022/08/04 | 3,190 | 3,210 | 3,165 | 3,165 | +15 | +0.5% | 1,400 |
| 2022/08/03 | 3,180 | 3,180 | 3,135 | 3,150 | -15 | -0.5% | 1,000 |
| 2022/08/02 | 3,290 | 3,290 | 3,165 | 3,165 | -125 | -3.8% | 2,100 |
| 2022/08/01 | 3,335 | 3,350 | 3,270 | 3,290 | +10 | +0.3% | 4,700 |
| 2022/07/29 | 3,345 | 3,375 | 3,240 | 3,280 | -65 | -1.9% | 3,600 |
| 2022/07/28 | 3,285 | 3,345 | 3,265 | 3,345 | +105 | +3.2% | 2,500 |
| 2022/07/27 | 3,215 | 3,240 | 3,215 | 3,240 | +15 | +0.5% | 300 |
| 2022/07/26 | 3,245 | 3,245 | 3,225 | 3,225 | -20 | -0.6% | 1,600 |
| 2022/07/25 | 3,300 | 3,310 | 3,185 | 3,245 | -40 | -1.2% | 5,400 |
| 2022/07/22 | 3,160 | 3,285 | 3,155 | 3,285 | +125 | +4% | 5,100 |
| 2022/07/21 | 3,160 | 3,175 | 3,160 | 3,160 | -10 | -0.3% | 900 |
| 2022/07/20 | 3,170 | 3,170 | 3,155 | 3,170 | +5 | +0.2% | 3,600 |
| 2022/07/19 | 3,165 | 3,165 | 3,165 | 3,165 | +45 | +1.4% | 600 |
| 2022/07/15 | 3,130 | 3,175 | 3,120 | 3,120 | -10 | -0.3% | 2,600 |
| 2022/07/14 | 3,145 | 3,145 | 3,130 | 3,130 | -15 | -0.5% | 500 |
| 2022/07/13 | 3,160 | 3,225 | 3,135 | 3,145 | +10 | +0.3% | 1,700 |
| 2022/07/12 | 3,170 | 3,170 | 3,135 | 3,135 | -50 | -1.6% | 2,200 |
| 2022/07/11 | 3,165 | 3,190 | 3,150 | 3,185 | +5 | +0.2% | 2,800 |
| 2022/07/08 | 3,205 | 3,220 | 3,180 | 3,180 | -25 | -0.8% | 2,000 |
| 2022/07/07 | 3,190 | 3,225 | 3,170 | 3,205 | +25 | +0.8% | 7,100 |
| 2022/07/06 | 3,235 | 3,235 | 3,180 | 3,180 | -15 | -0.5% | 1,400 |
| 2022/07/05 | 3,220 | 3,220 | 3,195 | 3,195 | -25 | -0.8% | 1,100 |
| 2022/07/04 | 3,315 | 3,315 | 3,200 | 3,220 | +45 | +1.4% | 1,500 |
| 2022/07/01 | 3,225 | 3,225 | 3,175 | 3,175 | -40 | -1.2% | 1,500 |
| 2022/06/30 | 3,225 | 3,250 | 3,215 | 3,215 | +25 | +0.8% | 2,800 |
| 2022/06/29 | 3,350 | 3,370 | 3,190 | 3,190 | -175 | -5.2% | 9,900 |
| 2022/06/28 | 3,415 | 3,415 | 3,345 | 3,365 | +20 | +0.6% | 900 |
| 2022/06/27 | 3,440 | 3,440 | 3,345 | 3,345 | -95 | -2.8% | 1,400 |
| 2022/06/24 | 3,445 | 3,445 | 3,440 | 3,440 | -5 | -0.1% | 1,600 |
| 2022/06/23 | 3,440 | 3,445 | 3,440 | 3,445 | +75 | +2.2% | 300 |
| 2022/06/22 | 3,375 | 3,375 | 3,370 | 3,370 | -40 | -1.2% | 600 |
| 2022/06/21 | 3,405 | 3,410 | 3,405 | 3,410 | +75 | +2.2% | 1,100 |
| 2022/06/20 | 3,400 | 3,400 | 3,335 | 3,335 | -20 | -0.6% | 1,100 |
| 2022/06/17 | 3,405 | 3,405 | 3,355 | 3,355 | -70 | -2% | 1,600 |
| 2022/06/16 | 3,345 | 3,425 | 3,340 | 3,425 | +105 | +3.2% | 1,400 |
| 2022/06/15 | 3,425 | 3,425 | 3,290 | 3,320 | -130 | -3.8% | 3,800 |
| 2022/06/14 | 3,450 | 3,510 | 3,450 | 3,450 | -35 | -1% | 1,400 |
| 2022/06/13 | 3,565 | 3,595 | 3,485 | 3,485 | -80 | -2.2% | 1,000 |
| 2022/06/10 | 3,595 | 3,595 | 3,565 | 3,565 | -100 | -2.7% | 1,600 |
| 2022/06/09 | 3,645 | 3,665 | 3,640 | 3,665 | +70 | +1.9% | 1,700 |
| 2022/06/08 | 3,605 | 3,605 | 3,590 | 3,595 | +30 | +0.8% | 1,200 |
| 2022/06/07 | 3,560 | 3,710 | 3,540 | 3,565 | +75 | +2.1% | 2,600 |
| 2022/06/06 | 3,480 | 3,490 | 3,430 | 3,490 | -10 | -0.3% | 4,100 |
| 2022/06/03 | 3,565 | 3,610 | 3,475 | 3,500 | -50 | -1.4% | 4,000 |
| 2022/06/02 | 3,560 | 3,695 | 3,550 | 3,550 | -10 | -0.3% | 2,200 |
| 2022/06/01 | 3,615 | 3,660 | 3,560 | 3,560 | -55 | -1.5% | 2,200 |
| 2022/05/31 | 3,610 | 3,690 | 3,580 | 3,615 | +50 | +1.4% | 1,200 |
| 2022/05/30 | 3,600 | 3,760 | 3,550 | 3,565 | -65 | -1.8% | 13,500 |
651～
700
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
