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 |
|---|---|---|---|---|---|---|---|
| 2017/10/31 | 5,570 | 5,680 | 5,540 | 5,680 | +170 | +3.1% | 7,900 |
| 2017/10/30 | 5,500 | 5,570 | 5,500 | 5,510 | +40 | +0.7% | 9,300 |
| 2017/10/27 | 5,540 | 5,590 | 5,420 | 5,470 | +20 | +0.4% | 12,000 |
| 2017/10/26 | 5,480 | 5,500 | 5,440 | 5,450 | -30 | -0.5% | 3,300 |
| 2017/10/25 | 5,570 | 5,570 | 5,460 | 5,480 | -90 | -1.6% | 5,200 |
| 2017/10/24 | 5,450 | 5,660 | 5,450 | 5,570 | +100 | +1.8% | 14,700 |
| 2017/10/23 | 5,470 | 5,490 | 5,400 | 5,470 | +120 | +2.2% | 9,600 |
| 2017/10/20 | 5,260 | 5,350 | 5,240 | 5,350 | +20 | +0.4% | 4,200 |
| 2017/10/19 | 5,370 | 5,380 | 5,310 | 5,330 | -40 | -0.7% | 4,400 |
| 2017/10/18 | 5,460 | 5,460 | 5,360 | 5,370 | -140 | -2.5% | 8,300 |
| 2017/10/17 | 5,510 | 5,510 | 5,440 | 5,510 | +10 | +0.2% | 7,000 |
| 2017/10/16 | 5,540 | 5,570 | 5,500 | 5,500 | -50 | -0.9% | 6,400 |
| 2017/10/13 | 5,540 | 5,560 | 5,490 | 5,550 | +20 | +0.4% | 6,900 |
| 2017/10/12 | 5,550 | 5,560 | 5,510 | 5,530 | ±0 | ±0% | 3,600 |
| 2017/10/11 | 5,430 | 5,530 | 5,430 | 5,530 | +100 | +1.8% | 6,400 |
| 2017/10/10 | 5,350 | 5,450 | 5,330 | 5,430 | +90 | +1.7% | 8,900 |
| 2017/10/06 | 5,270 | 5,340 | 5,270 | 5,340 | +70 | +1.3% | 3,200 |
| 2017/10/05 | 5,280 | 5,300 | 5,250 | 5,270 | -10 | -0.2% | 3,800 |
| 2017/10/04 | 5,290 | 5,310 | 5,240 | 5,280 | -10 | -0.2% | 6,100 |
| 2017/10/03 | 5,310 | 5,330 | 5,290 | 5,290 | -10 | -0.2% | 2,800 |
| 2017/10/02 | 5,360 | 5,360 | 5,290 | 5,300 | -50 | -0.9% | 7,900 |
| 2017/09/29 | 5,280 | 5,350 | 5,280 | 5,350 | +20 | +0.4% | 2,800 |
| 2017/09/28 | 5,380 | 5,390 | 5,320 | 5,330 | -10 | -0.2% | 9,500 |
| 2017/09/27 | 5,310 | 5,340 | 5,270 | 5,340 | +4,805 | +898.1% | 5,400 |
| 2017/09/26 | 530 | 535 | 530 | 535 | ±0 | ±0% | 54,000 |
| 2017/09/25 | 530 | 535 | 530 | 535 | +6 | +1.1% | 43,000 |
| 2017/09/22 | 535 | 535 | 526 | 529 | -5 | -0.9% | 69,000 |
| 2017/09/21 | 532 | 535 | 529 | 534 | +2 | +0.4% | 102,000 |
| 2017/09/20 | 530 | 538 | 529 | 532 | -1 | -0.2% | 95,000 |
| 2017/09/19 | 530 | 537 | 522 | 533 | +3 | +0.6% | 162,000 |
| 2017/09/15 | 518 | 531 | 514 | 530 | +9 | +1.7% | 86,000 |
| 2017/09/14 | 529 | 530 | 515 | 521 | -7 | -1.3% | 109,000 |
| 2017/09/13 | 533 | 533 | 528 | 528 | -5 | -0.9% | 36,000 |
| 2017/09/12 | 530 | 534 | 525 | 533 | +8 | +1.5% | 62,000 |
| 2017/09/11 | 525 | 530 | 522 | 525 | -1 | -0.2% | 32,000 |
| 2017/09/08 | 520 | 527 | 520 | 526 | ±0 | ±0% | 50,000 |
| 2017/09/07 | 511 | 526 | 511 | 526 | +13 | +2.5% | 63,000 |
| 2017/09/06 | 509 | 515 | 507 | 513 | -4 | -0.8% | 66,000 |
| 2017/09/05 | 527 | 532 | 510 | 517 | -11 | -2.1% | 108,000 |
| 2017/09/04 | 536 | 536 | 520 | 528 | -5 | -0.9% | 128,000 |
| 2017/09/01 | 516 | 533 | 515 | 533 | +18 | +3.5% | 116,000 |
| 2017/08/31 | 528 | 528 | 513 | 515 | -13 | -2.5% | 55,000 |
| 2017/08/30 | 512 | 528 | 505 | 528 | +16 | +3.1% | 165,000 |
| 2017/08/29 | 487 | 512 | 485 | 512 | +24 | +4.9% | 137,000 |
| 2017/08/28 | 486 | 491 | 482 | 488 | +2 | +0.4% | 39,000 |
| 2017/08/25 | 478 | 488 | 478 | 486 | +8 | +1.7% | 43,000 |
| 2017/08/24 | 480 | 488 | 478 | 478 | -2 | -0.4% | 30,000 |
| 2017/08/23 | 490 | 492 | 480 | 480 | -10 | -2% | 50,000 |
| 2017/08/22 | 489 | 493 | 483 | 490 | +2 | +0.4% | 33,000 |
| 2017/08/21 | 491 | 495 | 484 | 488 | -3 | -0.6% | 55,000 |
1901～
1950
件表示中 / 3762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 | 578,000円 | - | - | - | - | 0.43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 |
| 日本国土 | 49,000円 | +6.2% | +49.1% | 4.49% | 19.51倍 | 0.59倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 北電事 | 145,800円 | +9.7% | -8.9% | 3.02% | 14.08倍 | 0.93倍 |
|
電気工事会社。北陸電力の子会社。北陸電向け売上高３割強。地盤の北陸から徐々に全国展開 |
| 飛島ＨＤ | 206,700円 | +1.3% | +1.2% | 4.84% | 10.15倍 | 0.79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 |
| トヨコー | 295,800円 | +48.2% | +113.7% | 0.00% | 83.70倍 | 19.79倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が２本柱。独自技術に強み。静岡拠点 |
市場注目の銘柄
チャート関連のコラム
