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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 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 |
| 2010/05/25 | 50 | 50 | 50 | 50 | +1 | +2% | 38,000 |
| 2010/05/24 | 47 | 49 | 47 | 49 | +2 | +4.3% | 14,000 |
| 2010/05/21 | 46 | 47 | 46 | 47 | -1 | -2.1% | 27,000 |
3601～
3650
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「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 | 29,700円 | +8.8% | +0.7% | 4.71% | 13.90倍 | 0.69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 |
| 高田工 | 136,900円 | +9.1% | -16.1% | 3.65% | 7.44倍 | 0.58倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
| ヴィス | 116,800円 | +12.5% | +19.4% | 3.77% | 8.21倍 | 1.57倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
| 南海辰村 | 28,800円 | +22.6% | +42.8% | 2.08% | 5.06倍 | 0.52倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| 守谷商会 | 366,000円 | +13.1% | -11.1% | 2.73% | 5.90倍 | 0.54倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
市場注目の銘柄
チャート関連のコラム
