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 |
|---|---|---|---|---|---|---|---|
| 2021/08/13 | 4,075 | 4,075 | 4,075 | 4,075 | -10 | -0.2% | 400 |
| 2021/08/12 | 4,100 | 4,100 | 4,070 | 4,085 | +10 | +0.2% | 1,700 |
| 2021/08/11 | 4,010 | 4,075 | 4,010 | 4,075 | +70 | +1.7% | 800 |
| 2021/08/10 | 4,045 | 4,060 | 4,005 | 4,005 | -40 | -1% | 1,300 |
| 2021/08/06 | 4,010 | 4,045 | 3,965 | 4,045 | +45 | +1.1% | 800 |
| 2021/08/05 | 4,005 | 4,030 | 4,000 | 4,000 | -25 | -0.6% | 1,100 |
| 2021/08/04 | 4,065 | 4,065 | 4,000 | 4,025 | -45 | -1.1% | 1,200 |
| 2021/08/03 | 4,070 | 4,070 | 4,065 | 4,070 | +65 | +1.6% | 300 |
| 2021/08/02 | 4,080 | 4,080 | 4,005 | 4,005 | -15 | -0.4% | 800 |
| 2021/07/30 | 4,045 | 4,110 | 4,020 | 4,020 | -30 | -0.7% | 1,600 |
| 2021/07/29 | 4,120 | 4,120 | 4,035 | 4,050 | ±0 | ±0% | 2,400 |
| 2021/07/28 | 4,055 | 4,055 | 4,050 | 4,050 | -25 | -0.6% | 400 |
| 2021/07/27 | 4,065 | 4,075 | 4,065 | 4,075 | +10 | +0.2% | 700 |
| 2021/07/26 | 4,110 | 4,120 | 4,065 | 4,065 | -15 | -0.4% | 4,700 |
| 2021/07/21 | 4,045 | 4,080 | 4,045 | 4,080 | +50 | +1.2% | 1,000 |
| 2021/07/20 | 4,045 | 4,075 | 4,030 | 4,030 | -50 | -1.2% | 1,100 |
| 2021/07/19 | 4,095 | 4,160 | 4,080 | 4,080 | ±0 | ±0% | 3,800 |
| 2021/07/16 | 4,115 | 4,115 | 4,080 | 4,080 | -65 | -1.6% | 1,000 |
| 2021/07/15 | 4,060 | 4,345 | 4,060 | 4,145 | +115 | +2.9% | 8,200 |
| 2021/07/14 | 4,070 | 4,075 | 4,030 | 4,030 | -40 | -1% | 1,100 |
| 2021/07/13 | 4,065 | 4,085 | 4,065 | 4,070 | +5 | +0.1% | 2,100 |
| 2021/07/12 | 3,980 | 4,070 | 3,980 | 4,065 | +130 | +3.3% | 2,100 |
| 2021/07/09 | 4,010 | 4,015 | 3,910 | 3,935 | -75 | -1.9% | 11,000 |
| 2021/07/08 | 4,015 | 4,045 | 4,010 | 4,010 | -5 | -0.1% | 1,900 |
| 2021/07/07 | 4,070 | 4,070 | 4,015 | 4,015 | -60 | -1.5% | 1,300 |
| 2021/07/06 | 4,020 | 4,100 | 4,020 | 4,075 | +65 | +1.6% | 1,100 |
| 2021/07/05 | 4,015 | 4,030 | 4,010 | 4,010 | -20 | -0.5% | 1,300 |
| 2021/07/02 | 4,025 | 4,050 | 4,005 | 4,030 | +25 | +0.6% | 2,700 |
| 2021/07/01 | 4,025 | 4,035 | 4,005 | 4,005 | -35 | -0.9% | 1,100 |
| 2021/06/30 | 4,025 | 4,045 | 4,025 | 4,040 | +15 | +0.4% | 2,000 |
| 2021/06/29 | 4,045 | 4,065 | 4,020 | 4,025 | -40 | -1% | 2,600 |
| 2021/06/28 | 4,050 | 4,075 | 4,045 | 4,065 | +15 | +0.4% | 2,300 |
| 2021/06/25 | 4,050 | 4,065 | 4,050 | 4,050 | -15 | -0.4% | 2,400 |
| 2021/06/24 | 4,055 | 4,085 | 4,035 | 4,065 | -25 | -0.6% | 3,400 |
| 2021/06/23 | 4,080 | 4,090 | 4,015 | 4,090 | +5 | +0.1% | 4,300 |
| 2021/06/22 | 4,135 | 4,135 | 4,075 | 4,085 | +15 | +0.4% | 4,200 |
| 2021/06/21 | 4,115 | 4,120 | 4,070 | 4,070 | -115 | -2.7% | 2,700 |
| 2021/06/18 | 4,215 | 4,215 | 4,175 | 4,185 | -10 | -0.2% | 800 |
| 2021/06/17 | 4,195 | 4,265 | 4,195 | 4,195 | +10 | +0.2% | 900 |
| 2021/06/16 | 4,250 | 4,250 | 4,150 | 4,185 | -65 | -1.5% | 4,100 |
| 2021/06/15 | 4,315 | 4,315 | 4,220 | 4,250 | -55 | -1.3% | 3,600 |
| 2021/06/14 | 4,335 | 4,340 | 4,305 | 4,305 | -30 | -0.7% | 1,600 |
| 2021/06/11 | 4,360 | 4,370 | 4,335 | 4,335 | -25 | -0.6% | 5,000 |
| 2021/06/10 | 4,370 | 4,370 | 4,360 | 4,360 | -10 | -0.2% | 1,900 |
| 2021/06/09 | 4,390 | 4,390 | 4,370 | 4,370 | -10 | -0.2% | 600 |
| 2021/06/08 | 4,390 | 4,440 | 4,380 | 4,380 | +10 | +0.2% | 1,300 |
| 2021/06/07 | 4,415 | 4,415 | 4,370 | 4,370 | -40 | -0.9% | 1,700 |
| 2021/06/04 | 4,385 | 4,420 | 4,385 | 4,410 | +40 | +0.9% | 1,200 |
| 2021/06/03 | 4,380 | 4,425 | 4,370 | 4,370 | -15 | -0.3% | 1,600 |
| 2021/06/02 | 4,415 | 4,415 | 4,370 | 4,385 | -30 | -0.7% | 2,300 |
901～
950
件表示中 / 3682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 | 350,000円 | -0.7% | -33.8% | 2.86% | 11.39倍 | 0.27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 |
| 飛島ＨＤ | 163,100円 | - | - | 5.52% | 10.08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 | 90,800円 | +2.1% | +225.9% | 3.30% | 15.38倍 | 0.55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 | 72,900円 | +13.5% | +17.6% | 4.80% | 11.25倍 | 2.21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 |
| 中外炉 | 321,500円 | +28.4% | +55.8% | 3.73% | 10.26倍 | 0.90倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
市場注目の銘柄
チャート関連のコラム
