森組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 50 | 50 | 49 | 49 | -1 | -2% | 9,000 |
| 2010/08/03 | 50 | 50 | 50 | 50 | +1 | +2% | 3,000 |
| 2010/08/02 | 49 | 49 | 49 | 49 | ±0 | ±0% | 4,000 |
| 2010/07/30 | 49 | 49 | 49 | 49 | - | - | 1,000 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 49 | 49 | 49 | 49 | ±0 | ±0% | 2,000 |
| 2010/07/27 | 51 | 51 | 49 | 49 | -2 | -3.9% | 2,000 |
| 2010/07/26 | 51 | 51 | 51 | 51 | ±0 | ±0% | 23,000 |
| 2010/07/23 | 50 | 52 | 50 | 51 | +2 | +4.1% | 25,000 |
| 2010/07/22 | 49 | 49 | 49 | 49 | +1 | +2.1% | 2,000 |
| 2010/07/21 | 47 | 48 | 47 | 48 | +1 | +2.1% | 9,000 |
| 2010/07/20 | 47 | 47 | 47 | 47 | - | - | 15,000 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 49 | 49 | 48 | 48 | - | - | 6,000 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 49 | 49 | 48 | 49 | -1 | -2% | 4,000 |
| 2010/07/12 | 48 | 50 | 48 | 50 | ±0 | ±0% | 5,000 |
| 2010/07/09 | 50 | 50 | 50 | 50 | - | - | 6,000 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 48 | 49 | 48 | 49 | +1 | +2.1% | 7,000 |
| 2010/07/06 | 47 | 48 | 47 | 48 | ±0 | ±0% | 4,000 |
| 2010/07/05 | 47 | 48 | 47 | 48 | ±0 | ±0% | 5,000 |
| 2010/07/02 | 48 | 48 | 48 | 48 | +1 | +2.1% | 1,000 |
| 2010/07/01 | 47 | 47 | 47 | 47 | ±0 | ±0% | 2,000 |
| 2010/06/30 | 49 | 49 | 47 | 47 | - | - | 10,000 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 53 | 53 | 52 | 52 | ±0 | ±0% | 34,000 |
| 2010/06/24 | 50 | 52 | 50 | 52 | +1 | +2% | 10,000 |
| 2010/06/23 | 50 | 51 | 50 | 51 | +1 | +2% | 4,000 |
| 2010/06/22 | 50 | 50 | 50 | 50 | ±0 | ±0% | 4,000 |
| 2010/06/21 | 50 | 50 | 50 | 50 | -1 | -2% | 3,000 |
| 2010/06/18 | 48 | 51 | 48 | 51 | +3 | +6.3% | 55,000 |
| 2010/06/17 | 48 | 48 | 48 | 48 | - | - | 1,000 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 49 | 49 | 48 | 48 | ±0 | ±0% | 3,000 |
| 2010/06/14 | 48 | 48 | 48 | 48 | +1 | +2.1% | 9,000 |
| 2010/06/11 | 47 | 47 | 47 | 47 | +1 | +2.2% | 1,000 |
| 2010/06/10 | 47 | 47 | 46 | 46 | -1 | -2.1% | 6,000 |
| 2010/06/09 | 47 | 47 | 47 | 47 | -1 | -2.1% | 12,000 |
| 2010/06/08 | 48 | 48 | 48 | 48 | ±0 | ±0% | 5,000 |
| 2010/06/07 | 47 | 48 | 47 | 48 | -2 | -4% | 8,000 |
| 2010/06/04 | 49 | 50 | 49 | 50 | ±0 | ±0% | 9,000 |
| 2010/06/03 | 49 | 50 | 49 | 50 | +2 | +4.2% | 3,000 |
| 2010/06/02 | 47 | 48 | 47 | 48 | +1 | +2.1% | 37,000 |
| 2010/06/01 | 47 | 47 | 47 | 47 | ±0 | ±0% | 13,000 |
| 2010/05/31 | 46 | 47 | 46 | 47 | -1 | -2.1% | 82,000 |
| 2010/05/28 | 48 | 48 | 48 | 48 | ±0 | ±0% | 6,000 |
| 2010/05/27 | 50 | 50 | 48 | 48 | - | - | 2,000 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「森 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 |
|---|---|---|---|---|---|---|---|---|
| 森 組 | 30,100円 | +8.8% | +0.7% | 4.65% | 14.09倍 | 0.70倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| 金下建 | 275,800円 | -6.2% | -17.7% | 1.81% | 28.31倍 | 0.32倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| 佐藤渡辺 | 159,500円 | +4.2% | +4.9% | 5.02% | 8.28倍 | 0.49倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| 三住道路 | 107,400円 | +1.6% | +8.1% | 3.72% | 14.31倍 | 0.76倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| 田中建設 | 219,600円 | +21.8% | +0.6% | 3.64% | 8.68倍 | 1.31倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
市場注目の銘柄
チャート関連のコラム
