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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,620 | 3,640 | 3,565 | 3,565 | -75 | -2.1% | 7,800 |
| 2024/08/20 | 3,665 | 3,670 | 3,610 | 3,640 | +10 | +0.3% | 8,300 |
| 2024/08/19 | 3,715 | 3,800 | 3,630 | 3,630 | -85 | -2.3% | 9,400 |
| 2024/08/16 | 3,670 | 3,740 | 3,600 | 3,715 | +50 | +1.4% | 11,800 |
| 2024/08/15 | 3,685 | 3,735 | 3,645 | 3,665 | +25 | +0.7% | 5,300 |
| 2024/08/14 | 3,740 | 3,740 | 3,605 | 3,640 | -80 | -2.2% | 7,600 |
| 2024/08/13 | 3,540 | 3,720 | 3,510 | 3,720 | +190 | +5.4% | 22,600 |
| 2024/08/09 | 3,550 | 3,615 | 3,480 | 3,530 | +50 | +1.4% | 14,100 |
| 2024/08/08 | 3,510 | 3,605 | 3,475 | 3,480 | +25 | +0.7% | 10,100 |
| 2024/08/07 | 3,350 | 3,600 | 3,330 | 3,455 | +125 | +3.8% | 7,400 |
| 2024/08/06 | 3,265 | 3,445 | 3,245 | 3,330 | +220 | +7.1% | 11,500 |
| 2024/08/05 | 3,740 | 3,740 | 3,110 | 3,110 | -700 | -18.4% | 40,900 |
| 2024/08/02 | 4,015 | 4,015 | 3,785 | 3,810 | -195 | -4.9% | 20,400 |
| 2024/08/01 | 4,140 | 4,140 | 4,005 | 4,005 | -170 | -4.1% | 5,900 |
| 2024/07/31 | 4,035 | 4,195 | 4,035 | 4,175 | +105 | +2.6% | 5,800 |
| 2024/07/30 | 4,065 | 4,120 | 4,040 | 4,070 | -45 | -1.1% | 23,600 |
| 2024/07/29 | 4,070 | 4,175 | 4,060 | 4,115 | +45 | +1.1% | 5,500 |
| 2024/07/26 | 4,015 | 4,095 | 4,015 | 4,070 | +60 | +1.5% | 5,000 |
| 2024/07/25 | 4,030 | 4,095 | 4,000 | 4,010 | -90 | -2.2% | 16,200 |
| 2024/07/24 | 4,120 | 4,135 | 4,060 | 4,100 | -55 | -1.3% | 8,100 |
| 2024/07/23 | 4,130 | 4,200 | 4,130 | 4,155 | +10 | +0.2% | 5,800 |
| 2024/07/22 | 4,110 | 4,245 | 4,110 | 4,145 | -5 | -0.1% | 4,600 |
| 2024/07/19 | 4,190 | 4,215 | 4,150 | 4,150 | -55 | -1.3% | 6,100 |
| 2024/07/18 | 4,205 | 4,240 | 4,205 | 4,205 | ±0 | ±0% | 1,000 |
| 2024/07/17 | 4,225 | 4,250 | 4,180 | 4,205 | -5 | -0.1% | 5,100 |
| 2024/07/16 | 4,215 | 4,215 | 4,135 | 4,210 | +15 | +0.4% | 6,900 |
| 2024/07/12 | 4,175 | 4,250 | 4,175 | 4,195 | -15 | -0.4% | 2,600 |
| 2024/07/11 | 4,220 | 4,255 | 4,210 | 4,210 | +30 | +0.7% | 8,100 |
| 2024/07/10 | 4,235 | 4,255 | 4,180 | 4,180 | -55 | -1.3% | 6,500 |
| 2024/07/09 | 4,265 | 4,265 | 4,180 | 4,235 | -15 | -0.4% | 7,700 |
| 2024/07/08 | 4,290 | 4,295 | 4,235 | 4,250 | -40 | -0.9% | 3,100 |
| 2024/07/05 | 4,285 | 4,335 | 4,285 | 4,290 | -10 | -0.2% | 1,700 |
| 2024/07/04 | 4,280 | 4,325 | 4,245 | 4,300 | +20 | +0.5% | 4,700 |
| 2024/07/03 | 4,260 | 4,300 | 4,260 | 4,280 | -10 | -0.2% | 3,100 |
| 2024/07/02 | 4,285 | 4,300 | 4,235 | 4,290 | +60 | +1.4% | 4,200 |
| 2024/07/01 | 4,305 | 4,315 | 4,195 | 4,230 | -65 | -1.5% | 2,600 |
| 2024/06/28 | 4,370 | 4,370 | 4,265 | 4,295 | -35 | -0.8% | 3,100 |
| 2024/06/27 | 4,340 | 4,395 | 4,295 | 4,330 | -10 | -0.2% | 5,100 |
| 2024/06/26 | 4,330 | 4,360 | 4,285 | 4,340 | +40 | +0.9% | 7,200 |
| 2024/06/25 | 4,245 | 4,320 | 4,245 | 4,300 | +65 | +1.5% | 3,200 |
| 2024/06/24 | 4,265 | 4,295 | 4,225 | 4,235 | -65 | -1.5% | 3,500 |
| 2024/06/21 | 4,215 | 4,335 | 4,215 | 4,300 | +95 | +2.3% | 14,400 |
| 2024/06/20 | 4,225 | 4,250 | 4,205 | 4,205 | -50 | -1.2% | 4,300 |
| 2024/06/19 | 4,195 | 4,255 | 4,160 | 4,255 | +40 | +0.9% | 6,100 |
| 2024/06/18 | 4,185 | 4,240 | 4,185 | 4,215 | -5 | -0.1% | 1,000 |
| 2024/06/17 | 4,245 | 4,245 | 4,180 | 4,220 | -35 | -0.8% | 2,900 |
| 2024/06/14 | 4,175 | 4,255 | 4,175 | 4,255 | +10 | +0.2% | 4,700 |
| 2024/06/13 | 4,300 | 4,300 | 4,235 | 4,245 | -55 | -1.3% | 7,300 |
| 2024/06/12 | 4,295 | 4,325 | 4,285 | 4,300 | -10 | -0.2% | 3,500 |
| 2024/06/11 | 4,335 | 4,355 | 4,295 | 4,310 | -30 | -0.7% | 2,300 |
151～
200
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
