植木組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,856 | 1,905 | 1,856 | 1,875 | +19 | +1% | 9,000 |
| 2025/04/17 | 1,850 | 1,863 | 1,850 | 1,856 | +1 | +0.1% | 4,500 |
| 2025/04/16 | 1,835 | 1,855 | 1,830 | 1,855 | +25 | +1.4% | 6,300 |
| 2025/04/15 | 1,840 | 1,860 | 1,830 | 1,830 | -11 | -0.6% | 10,700 |
| 2025/04/14 | 1,816 | 1,843 | 1,800 | 1,841 | +61 | +3.4% | 18,000 |
| 2025/04/11 | 1,733 | 1,790 | 1,701 | 1,780 | +47 | +2.7% | 15,400 |
| 2025/04/10 | 1,773 | 1,777 | 1,720 | 1,733 | +40 | +2.4% | 17,800 |
| 2025/04/09 | 1,712 | 1,726 | 1,684 | 1,693 | -59 | -3.4% | 9,300 |
| 2025/04/08 | 1,701 | 1,760 | 1,701 | 1,752 | +103 | +6.2% | 8,600 |
| 2025/04/07 | 1,582 | 1,656 | 1,573 | 1,649 | -41 | -2.4% | 32,400 |
| 2025/04/04 | 1,708 | 1,715 | 1,651 | 1,690 | -42 | -2.4% | 21,800 |
| 2025/04/03 | 1,707 | 1,744 | 1,706 | 1,732 | -15 | -0.9% | 13,000 |
| 2025/04/02 | 1,769 | 1,769 | 1,737 | 1,747 | -22 | -1.2% | 13,700 |
| 2025/04/01 | 1,785 | 1,801 | 1,762 | 1,769 | -8 | -0.5% | 16,300 |
| 2025/03/31 | 1,815 | 1,815 | 1,763 | 1,777 | -49 | -2.7% | 20,100 |
| 2025/03/28 | 1,843 | 1,879 | 1,825 | 1,826 | -75 | -3.9% | 22,900 |
| 2025/03/27 | 1,898 | 1,904 | 1,882 | 1,901 | +4 | +0.2% | 29,000 |
| 2025/03/26 | 1,922 | 1,924 | 1,895 | 1,897 | -23 | -1.2% | 14,100 |
| 2025/03/25 | 1,909 | 1,920 | 1,883 | 1,920 | +16 | +0.8% | 14,300 |
| 2025/03/24 | 1,875 | 1,909 | 1,872 | 1,904 | +34 | +1.8% | 17,900 |
| 2025/03/21 | 1,885 | 1,898 | 1,851 | 1,870 | +5 | +0.3% | 20,600 |
| 2025/03/19 | 1,882 | 1,882 | 1,854 | 1,865 | -17 | -0.9% | 17,500 |
| 2025/03/18 | 1,876 | 1,885 | 1,873 | 1,882 | +6 | +0.3% | 11,200 |
| 2025/03/17 | 1,872 | 1,887 | 1,862 | 1,876 | +9 | +0.5% | 11,200 |
| 2025/03/14 | 1,877 | 1,884 | 1,865 | 1,867 | +5 | +0.3% | 6,800 |
| 2025/03/13 | 1,888 | 1,888 | 1,862 | 1,862 | -26 | -1.4% | 15,300 |
| 2025/03/12 | 1,892 | 1,907 | 1,878 | 1,888 | -4 | -0.2% | 20,100 |
| 2025/03/11 | 1,873 | 1,892 | 1,858 | 1,892 | +16 | +0.9% | 15,600 |
| 2025/03/10 | 1,868 | 1,890 | 1,860 | 1,876 | +26 | +1.4% | 20,800 |
| 2025/03/07 | 1,863 | 1,874 | 1,829 | 1,850 | -24 | -1.3% | 33,700 |
| 2025/03/06 | 1,840 | 1,874 | 1,809 | 1,874 | +154 | +9% | 184,000 |
| 2025/03/05 | 1,723 | 1,735 | 1,720 | 1,720 | -3 | -0.2% | 3,100 |
| 2025/03/04 | 1,740 | 1,740 | 1,722 | 1,723 | -30 | -1.7% | 5,000 |
| 2025/03/03 | 1,710 | 1,753 | 1,710 | 1,753 | +59 | +3.5% | 11,200 |
| 2025/02/28 | 1,698 | 1,711 | 1,691 | 1,694 | -8 | -0.5% | 10,100 |
| 2025/02/27 | 1,681 | 1,718 | 1,681 | 1,702 | +18 | +1.1% | 12,600 |
| 2025/02/26 | 1,691 | 1,701 | 1,670 | 1,684 | -8 | -0.5% | 7,700 |
| 2025/02/25 | 1,706 | 1,711 | 1,692 | 1,692 | -14 | -0.8% | 13,900 |
| 2025/02/21 | 1,718 | 1,730 | 1,693 | 1,706 | -12 | -0.7% | 7,500 |
| 2025/02/20 | 1,750 | 1,750 | 1,713 | 1,718 | -34 | -1.9% | 11,600 |
| 2025/02/19 | 1,736 | 1,762 | 1,732 | 1,752 | +2 | +0.1% | 9,900 |
| 2025/02/18 | 1,728 | 1,752 | 1,726 | 1,750 | +7 | +0.4% | 6,700 |
| 2025/02/17 | 1,744 | 1,769 | 1,739 | 1,743 | -1 | -0.1% | 7,600 |
| 2025/02/14 | 1,734 | 1,746 | 1,726 | 1,744 | -6 | -0.3% | 12,200 |
| 2025/02/13 | 1,774 | 1,774 | 1,750 | 1,750 | -18 | -1% | 10,300 |
| 2025/02/12 | 1,747 | 1,798 | 1,744 | 1,768 | +41 | +2.4% | 16,400 |
| 2025/02/10 | 1,712 | 1,758 | 1,710 | 1,727 | +17 | +1% | 27,100 |
| 2025/02/07 | 1,716 | 1,747 | 1,673 | 1,710 | -6 | -0.3% | 60,600 |
| 2025/02/06 | 1,650 | 1,716 | 1,650 | 1,716 | +63 | +3.8% | 24,800 |
| 2025/02/05 | 1,653 | 1,653 | 1,640 | 1,653 | ±0 | ±0% | 7,000 |
1～
50
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「植木組」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 |
|---|---|---|---|---|---|---|---|---|
| 植木組 | 187,500円 | -9.1% | -3.9% | 4.80% | 7.24倍 | 0.45倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| 日ハウスＨＤ | 33,200円 | +172.3% | - | 3.31% | 12.65倍 | 0.61倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| 三住道路 | 142,200円 | +1.6% | +8.1% | 2.81% | 18.94倍 | 1.00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 |
| ナカボーテック | 494,500円 | +6.7% | +15.4% | 5.56% | 12.54倍 | 1.58倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
| ファーストコポ | 96,300円 | +45.7% | +68.8% | 4.36% | 7.02倍 | 1.26倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
市場注目の銘柄
チャート関連のコラム
