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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 1,273 | 1,273 | 1,254 | 1,254 | -12 | -0.9% | 14,800 |
| 2022/09/06 | 1,262 | 1,276 | 1,262 | 1,266 | +4 | +0.3% | 16,000 |
| 2022/09/05 | 1,270 | 1,270 | 1,259 | 1,262 | -8 | -0.6% | 21,700 |
| 2022/09/02 | 1,279 | 1,285 | 1,258 | 1,270 | -21 | -1.6% | 61,600 |
| 2022/09/01 | 1,300 | 1,309 | 1,291 | 1,291 | -11 | -0.8% | 23,700 |
| 2022/08/31 | 1,309 | 1,314 | 1,302 | 1,302 | -13 | -1% | 20,100 |
| 2022/08/30 | 1,310 | 1,317 | 1,310 | 1,315 | +5 | +0.4% | 8,500 |
| 2022/08/29 | 1,324 | 1,324 | 1,310 | 1,310 | -15 | -1.1% | 14,300 |
| 2022/08/26 | 1,322 | 1,327 | 1,322 | 1,325 | +5 | +0.4% | 7,600 |
| 2022/08/25 | 1,314 | 1,322 | 1,314 | 1,320 | +6 | +0.5% | 4,400 |
| 2022/08/24 | 1,314 | 1,322 | 1,312 | 1,314 | +2 | +0.2% | 5,400 |
| 2022/08/23 | 1,316 | 1,318 | 1,310 | 1,312 | -9 | -0.7% | 3,300 |
| 2022/08/22 | 1,309 | 1,325 | 1,309 | 1,321 | +16 | +1.2% | 3,300 |
| 2022/08/19 | 1,306 | 1,316 | 1,305 | 1,305 | ±0 | ±0% | 7,200 |
| 2022/08/18 | 1,307 | 1,309 | 1,300 | 1,305 | -9 | -0.7% | 7,600 |
| 2022/08/17 | 1,318 | 1,320 | 1,309 | 1,314 | +3 | +0.2% | 4,600 |
| 2022/08/16 | 1,310 | 1,320 | 1,308 | 1,311 | -5 | -0.4% | 5,200 |
| 2022/08/15 | 1,320 | 1,322 | 1,304 | 1,316 | ±0 | ±0% | 3,400 |
| 2022/08/12 | 1,300 | 1,327 | 1,300 | 1,316 | +16 | +1.2% | 10,000 |
| 2022/08/10 | 1,324 | 1,324 | 1,300 | 1,300 | -16 | -1.2% | 9,900 |
| 2022/08/09 | 1,348 | 1,349 | 1,316 | 1,316 | -21 | -1.6% | 5,100 |
| 2022/08/08 | 1,358 | 1,361 | 1,333 | 1,337 | -23 | -1.7% | 4,000 |
| 2022/08/05 | 1,366 | 1,371 | 1,360 | 1,360 | -5 | -0.4% | 6,800 |
| 2022/08/04 | 1,371 | 1,375 | 1,350 | 1,365 | +14 | +1% | 7,800 |
| 2022/08/03 | 1,371 | 1,373 | 1,350 | 1,351 | -11 | -0.8% | 4,300 |
| 2022/08/02 | 1,362 | 1,365 | 1,351 | 1,362 | -4 | -0.3% | 3,300 |
| 2022/08/01 | 1,371 | 1,371 | 1,361 | 1,366 | -5 | -0.4% | 3,400 |
| 2022/07/29 | 1,376 | 1,376 | 1,357 | 1,371 | -5 | -0.4% | 4,300 |
| 2022/07/28 | 1,380 | 1,387 | 1,367 | 1,376 | +3 | +0.2% | 5,700 |
| 2022/07/27 | 1,380 | 1,380 | 1,369 | 1,373 | -9 | -0.7% | 6,500 |
| 2022/07/26 | 1,379 | 1,384 | 1,372 | 1,382 | +14 | +1% | 7,100 |
| 2022/07/25 | 1,354 | 1,372 | 1,352 | 1,368 | +21 | +1.6% | 6,000 |
| 2022/07/22 | 1,338 | 1,353 | 1,324 | 1,347 | +22 | +1.7% | 10,600 |
| 2022/07/21 | 1,308 | 1,329 | 1,305 | 1,325 | +26 | +2% | 10,700 |
| 2022/07/20 | 1,287 | 1,299 | 1,285 | 1,299 | +14 | +1.1% | 9,500 |
| 2022/07/19 | 1,278 | 1,289 | 1,277 | 1,285 | +7 | +0.5% | 6,300 |
| 2022/07/15 | 1,295 | 1,301 | 1,278 | 1,278 | -12 | -0.9% | 9,400 |
| 2022/07/14 | 1,293 | 1,299 | 1,290 | 1,290 | -5 | -0.4% | 7,600 |
| 2022/07/13 | 1,313 | 1,313 | 1,291 | 1,295 | -17 | -1.3% | 17,200 |
| 2022/07/12 | 1,338 | 1,338 | 1,312 | 1,312 | -26 | -1.9% | 13,200 |
| 2022/07/11 | 1,345 | 1,348 | 1,334 | 1,338 | +4 | +0.3% | 10,200 |
| 2022/07/08 | 1,340 | 1,340 | 1,332 | 1,334 | -6 | -0.4% | 9,200 |
| 2022/07/07 | 1,345 | 1,349 | 1,339 | 1,340 | -5 | -0.4% | 6,600 |
| 2022/07/06 | 1,356 | 1,356 | 1,345 | 1,345 | -6 | -0.4% | 4,100 |
| 2022/07/05 | 1,365 | 1,366 | 1,351 | 1,351 | -15 | -1.1% | 8,600 |
| 2022/07/04 | 1,373 | 1,386 | 1,358 | 1,366 | -4 | -0.3% | 6,900 |
| 2022/07/01 | 1,384 | 1,390 | 1,370 | 1,370 | -14 | -1% | 4,300 |
| 2022/06/30 | 1,391 | 1,394 | 1,383 | 1,384 | +4 | +0.3% | 3,300 |
| 2022/06/29 | 1,390 | 1,405 | 1,380 | 1,380 | -10 | -0.7% | 5,800 |
| 2022/06/28 | 1,396 | 1,396 | 1,385 | 1,390 | -6 | -0.4% | 10,000 |
501～
550
件表示中 / 3544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 | 163,100円 | +0.2% | -17.1% | 4.29% | 7.08倍 | 0.39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 |
| サンテック | 72,600円 | +6.0% | - | 4.13% | 12.39倍 | 0.38倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| ロゴスＨＤ | 292,200円 | +17.2% | +51.7% | 4.69% | 8.54倍 | 3.69倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
| 佐藤渡辺 | 170,000円 | +4.2% | +4.9% | 4.71% | 8.83倍 | 0.50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 |
| 金下建 | 279,500円 | -6.2% | -51.6% | 1.79% | 50.22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 |
市場注目の銘柄
チャート関連のコラム
