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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,579 | 1,703 | 1,560 | 1,626 | +47 | +3% | 126,900 |
| 2024/04/25 | 1,602 | 1,607 | 1,561 | 1,579 | -23 | -1.4% | 11,100 |
| 2024/04/24 | 1,575 | 1,607 | 1,564 | 1,602 | +35 | +2.2% | 9,700 |
| 2024/04/23 | 1,551 | 1,579 | 1,551 | 1,567 | +6 | +0.4% | 10,400 |
| 2024/04/22 | 1,568 | 1,578 | 1,560 | 1,561 | -9 | -0.6% | 6,400 |
| 2024/04/19 | 1,562 | 1,573 | 1,525 | 1,570 | +7 | +0.4% | 14,400 |
| 2024/04/18 | 1,552 | 1,565 | 1,547 | 1,563 | +11 | +0.7% | 4,900 |
| 2024/04/17 | 1,568 | 1,569 | 1,544 | 1,552 | -11 | -0.7% | 17,300 |
| 2024/04/16 | 1,597 | 1,597 | 1,563 | 1,563 | -43 | -2.7% | 14,800 |
| 2024/04/15 | 1,592 | 1,617 | 1,591 | 1,606 | +11 | +0.7% | 7,300 |
| 2024/04/12 | 1,624 | 1,630 | 1,595 | 1,595 | -30 | -1.8% | 9,600 |
| 2024/04/11 | 1,630 | 1,631 | 1,603 | 1,625 | -5 | -0.3% | 6,500 |
| 2024/04/10 | 1,571 | 1,641 | 1,571 | 1,630 | +52 | +3.3% | 14,400 |
| 2024/04/09 | 1,562 | 1,586 | 1,560 | 1,578 | +16 | +1% | 9,600 |
| 2024/04/08 | 1,585 | 1,586 | 1,562 | 1,562 | -7 | -0.4% | 9,700 |
| 2024/04/05 | 1,590 | 1,595 | 1,555 | 1,569 | -35 | -2.2% | 15,000 |
| 2024/04/04 | 1,614 | 1,614 | 1,598 | 1,604 | -8 | -0.5% | 5,800 |
| 2024/04/03 | 1,577 | 1,620 | 1,576 | 1,612 | +34 | +2.2% | 8,700 |
| 2024/04/02 | 1,610 | 1,610 | 1,578 | 1,578 | -32 | -2% | 11,800 |
| 2024/04/01 | 1,655 | 1,655 | 1,610 | 1,610 | -45 | -2.7% | 11,600 |
| 2024/03/29 | 1,650 | 1,677 | 1,650 | 1,655 | +5 | +0.3% | 6,200 |
| 2024/03/28 | 1,650 | 1,661 | 1,631 | 1,650 | -16 | -1% | 13,700 |
| 2024/03/27 | 1,697 | 1,697 | 1,662 | 1,666 | -24 | -1.4% | 27,400 |
| 2024/03/26 | 1,709 | 1,709 | 1,687 | 1,690 | -35 | -2% | 8,100 |
| 2024/03/25 | 1,717 | 1,726 | 1,706 | 1,725 | +15 | +0.9% | 10,400 |
| 2024/03/22 | 1,727 | 1,728 | 1,692 | 1,710 | -17 | -1% | 14,500 |
| 2024/03/21 | 1,714 | 1,728 | 1,703 | 1,727 | +14 | +0.8% | 12,000 |
| 2024/03/19 | 1,696 | 1,713 | 1,687 | 1,713 | +16 | +0.9% | 10,200 |
| 2024/03/18 | 1,702 | 1,707 | 1,686 | 1,697 | +2 | +0.1% | 10,000 |
| 2024/03/15 | 1,701 | 1,706 | 1,681 | 1,695 | -6 | -0.4% | 11,600 |
| 2024/03/14 | 1,701 | 1,713 | 1,700 | 1,701 | ±0 | ±0% | 3,800 |
| 2024/03/13 | 1,736 | 1,736 | 1,698 | 1,701 | -32 | -1.8% | 4,400 |
| 2024/03/12 | 1,716 | 1,733 | 1,681 | 1,733 | +23 | +1.3% | 8,200 |
| 2024/03/11 | 1,748 | 1,765 | 1,689 | 1,710 | -43 | -2.5% | 14,600 |
| 2024/03/08 | 1,713 | 1,765 | 1,713 | 1,753 | +8 | +0.5% | 12,200 |
| 2024/03/07 | 1,761 | 1,780 | 1,733 | 1,745 | -12 | -0.7% | 10,900 |
| 2024/03/06 | 1,726 | 1,761 | 1,720 | 1,757 | +31 | +1.8% | 12,600 |
| 2024/03/05 | 1,687 | 1,743 | 1,685 | 1,726 | +31 | +1.8% | 11,000 |
| 2024/03/04 | 1,735 | 1,735 | 1,691 | 1,695 | -41 | -2.4% | 13,800 |
| 2024/03/01 | 1,738 | 1,753 | 1,716 | 1,736 | +1 | +0.1% | 9,300 |
| 2024/02/29 | 1,721 | 1,746 | 1,705 | 1,735 | +11 | +0.6% | 7,800 |
| 2024/02/28 | 1,743 | 1,758 | 1,724 | 1,724 | -7 | -0.4% | 7,100 |
| 2024/02/27 | 1,743 | 1,775 | 1,731 | 1,731 | -26 | -1.5% | 6,800 |
| 2024/02/26 | 1,771 | 1,775 | 1,750 | 1,757 | -18 | -1% | 13,600 |
| 2024/02/22 | 1,794 | 1,798 | 1,759 | 1,775 | -19 | -1.1% | 5,100 |
| 2024/02/21 | 1,823 | 1,824 | 1,786 | 1,794 | -23 | -1.3% | 7,600 |
| 2024/02/20 | 1,798 | 1,822 | 1,792 | 1,817 | +19 | +1.1% | 15,800 |
| 2024/02/19 | 1,734 | 1,798 | 1,730 | 1,798 | +64 | +3.7% | 18,000 |
| 2024/02/16 | 1,734 | 1,747 | 1,724 | 1,734 | ±0 | ±0% | 5,200 |
| 2024/02/15 | 1,714 | 1,747 | 1,702 | 1,734 | +19 | +1.1% | 15,800 |
1～
50
件表示中 / 3445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 | 162,600円 | +6.3% | -11.0% | 3.38% | 8.80倍 | 0.42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 |
| ファーストコポ | 86,000円 | +27.6% | -8.0% | 3.60% | 8.35倍 | 1.29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 |
| 弘電社 | 125,700円 | +4.3% | +22.7% | 4.30% | 15.25倍 | 0.60倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 森 組 | 33,800円 | +19.8% | +25.8% | 4.14% | 16.28倍 | 0.79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 |
| 佐田建 | 70,500円 | -10.3% | -78.9% | 3.69% | 49.09倍 | 0.72倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
市場注目の銘柄
チャート関連のコラム
