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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 1,316 | 1,334 | 1,316 | 1,325 | +9 | +0.7% | 6,200 |
| 2023/01/10 | 1,309 | 1,328 | 1,308 | 1,316 | +14 | +1.1% | 9,200 |
| 2023/01/06 | 1,281 | 1,302 | 1,281 | 1,302 | +21 | +1.6% | 2,500 |
| 2023/01/05 | 1,299 | 1,300 | 1,281 | 1,281 | -18 | -1.4% | 6,800 |
| 2023/01/04 | 1,303 | 1,306 | 1,296 | 1,299 | +1 | +0.1% | 5,000 |
| 2022/12/30 | 1,288 | 1,315 | 1,288 | 1,298 | +2 | +0.2% | 6,300 |
| 2022/12/29 | 1,284 | 1,300 | 1,274 | 1,296 | +20 | +1.6% | 8,900 |
| 2022/12/28 | 1,285 | 1,286 | 1,271 | 1,276 | -9 | -0.7% | 3,400 |
| 2022/12/27 | 1,288 | 1,293 | 1,285 | 1,285 | -2 | -0.2% | 5,100 |
| 2022/12/26 | 1,285 | 1,301 | 1,285 | 1,287 | +2 | +0.2% | 2,700 |
| 2022/12/23 | 1,291 | 1,299 | 1,277 | 1,285 | -6 | -0.5% | 12,500 |
| 2022/12/22 | 1,283 | 1,296 | 1,283 | 1,291 | +20 | +1.6% | 7,500 |
| 2022/12/21 | 1,301 | 1,301 | 1,265 | 1,271 | -26 | -2% | 15,400 |
| 2022/12/20 | 1,317 | 1,331 | 1,296 | 1,297 | -20 | -1.5% | 10,400 |
| 2022/12/19 | 1,320 | 1,330 | 1,305 | 1,317 | -1 | -0.1% | 12,600 |
| 2022/12/16 | 1,327 | 1,339 | 1,318 | 1,318 | -11 | -0.8% | 10,600 |
| 2022/12/15 | 1,312 | 1,329 | 1,304 | 1,329 | +17 | +1.3% | 12,000 |
| 2022/12/14 | 1,297 | 1,314 | 1,297 | 1,312 | +15 | +1.2% | 6,900 |
| 2022/12/13 | 1,300 | 1,305 | 1,297 | 1,297 | ±0 | ±0% | 9,000 |
| 2022/12/12 | 1,306 | 1,312 | 1,296 | 1,297 | +2 | +0.2% | 6,200 |
| 2022/12/09 | 1,275 | 1,295 | 1,275 | 1,295 | +22 | +1.7% | 8,400 |
| 2022/12/08 | 1,270 | 1,275 | 1,263 | 1,273 | +4 | +0.3% | 5,600 |
| 2022/12/07 | 1,300 | 1,300 | 1,269 | 1,269 | -23 | -1.8% | 9,200 |
| 2022/12/06 | 1,269 | 1,292 | 1,268 | 1,292 | +20 | +1.6% | 5,200 |
| 2022/12/05 | 1,271 | 1,277 | 1,270 | 1,272 | +2 | +0.2% | 5,900 |
| 2022/12/02 | 1,286 | 1,286 | 1,268 | 1,270 | -16 | -1.2% | 8,200 |
| 2022/12/01 | 1,293 | 1,296 | 1,276 | 1,286 | -13 | -1% | 7,500 |
| 2022/11/30 | 1,306 | 1,306 | 1,299 | 1,299 | -9 | -0.7% | 3,700 |
| 2022/11/29 | 1,307 | 1,311 | 1,287 | 1,308 | +1 | +0.1% | 10,100 |
| 2022/11/28 | 1,313 | 1,313 | 1,290 | 1,307 | -9 | -0.7% | 8,500 |
| 2022/11/25 | 1,317 | 1,317 | 1,305 | 1,316 | -1 | -0.1% | 9,500 |
| 2022/11/24 | 1,289 | 1,317 | 1,289 | 1,317 | +32 | +2.5% | 13,100 |
| 2022/11/22 | 1,272 | 1,287 | 1,272 | 1,285 | +13 | +1% | 10,100 |
| 2022/11/21 | 1,272 | 1,274 | 1,261 | 1,272 | -1 | -0.1% | 8,100 |
| 2022/11/18 | 1,269 | 1,280 | 1,266 | 1,273 | +8 | +0.6% | 6,000 |
| 2022/11/17 | 1,253 | 1,267 | 1,242 | 1,265 | +12 | +1% | 8,000 |
| 2022/11/16 | 1,243 | 1,253 | 1,237 | 1,253 | +10 | +0.8% | 4,800 |
| 2022/11/15 | 1,234 | 1,247 | 1,228 | 1,243 | +16 | +1.3% | 5,800 |
| 2022/11/14 | 1,223 | 1,237 | 1,218 | 1,227 | +4 | +0.3% | 6,100 |
| 2022/11/11 | 1,237 | 1,238 | 1,214 | 1,223 | -6 | -0.5% | 11,100 |
| 2022/11/10 | 1,227 | 1,233 | 1,217 | 1,229 | +2 | +0.2% | 11,300 |
| 2022/11/09 | 1,231 | 1,234 | 1,225 | 1,227 | -4 | -0.3% | 7,700 |
| 2022/11/08 | 1,222 | 1,238 | 1,218 | 1,231 | +9 | +0.7% | 14,000 |
| 2022/11/07 | 1,213 | 1,222 | 1,211 | 1,222 | +11 | +0.9% | 8,700 |
| 2022/11/04 | 1,224 | 1,236 | 1,211 | 1,211 | -19 | -1.5% | 18,700 |
| 2022/11/02 | 1,236 | 1,236 | 1,223 | 1,230 | -6 | -0.5% | 7,800 |
| 2022/11/01 | 1,233 | 1,236 | 1,222 | 1,236 | +3 | +0.2% | 14,100 |
| 2022/10/31 | 1,239 | 1,250 | 1,227 | 1,233 | +7 | +0.6% | 9,600 |
| 2022/10/28 | 1,262 | 1,263 | 1,226 | 1,226 | -35 | -2.8% | 51,600 |
| 2022/10/27 | 1,293 | 1,293 | 1,261 | 1,261 | -32 | -2.5% | 12,700 |
651～
700
件表示中 / 3776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 | 242,800円 | +18.3% | -14.6% | 3.71% | 9.39倍 | 0.55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 |
| 協和日成 | 158,400円 | +1.8% | -2.6% | 2.84% | 14.19倍 | 0.85倍 |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
| 藤田エンジ | 167,300円 | -5.0% | -23.2% | 3.59% | 9.60倍 | 0.81倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| サンテック | 100,700円 | -11.6% | -16.6% | 3.97% | 9.66倍 | 0.51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 |
| ＢＲＨＤ | 34,100円 | +0.6% | +1.1% | 4.69% | 11.86倍 | 1.03倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
市場注目の銘柄
チャート関連のコラム
