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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 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 |
| 2022/06/27 | 1,396 | 1,400 | 1,396 | 1,396 | +1 | +0.1% | 2,700 |
| 2022/06/24 | 1,404 | 1,414 | 1,395 | 1,395 | -7 | -0.5% | 9,100 |
| 2022/06/23 | 1,407 | 1,409 | 1,399 | 1,402 | -5 | -0.4% | 2,900 |
| 2022/06/22 | 1,410 | 1,420 | 1,397 | 1,407 | +4 | +0.3% | 6,400 |
| 2022/06/21 | 1,402 | 1,429 | 1,402 | 1,403 | +1 | +0.1% | 6,000 |
| 2022/06/20 | 1,402 | 1,408 | 1,402 | 1,402 | ±0 | ±0% | 2,300 |
| 2022/06/17 | 1,457 | 1,462 | 1,402 | 1,402 | -55 | -3.8% | 23,400 |
| 2022/06/16 | 1,448 | 1,457 | 1,447 | 1,457 | +10 | +0.7% | 4,400 |
| 2022/06/15 | 1,456 | 1,456 | 1,447 | 1,447 | ±0 | ±0% | 4,900 |
| 2022/06/14 | 1,450 | 1,451 | 1,435 | 1,447 | +26 | +1.8% | 3,700 |
| 2022/06/13 | 1,419 | 1,444 | 1,417 | 1,421 | -28 | -1.9% | 3,800 |
| 2022/06/10 | 1,465 | 1,465 | 1,438 | 1,449 | -16 | -1.1% | 6,100 |
| 2022/06/09 | 1,417 | 1,471 | 1,417 | 1,465 | -12 | -0.8% | 17,000 |
| 2022/06/08 | 1,460 | 1,477 | 1,460 | 1,477 | +9 | +0.6% | 1,700 |
| 2022/06/07 | 1,470 | 1,476 | 1,446 | 1,468 | +6 | +0.4% | 1,900 |
| 2022/06/06 | 1,477 | 1,477 | 1,461 | 1,462 | -15 | -1% | 1,600 |
| 2022/06/03 | 1,479 | 1,486 | 1,467 | 1,477 | -2 | -0.1% | 2,500 |
| 2022/06/02 | 1,480 | 1,480 | 1,479 | 1,479 | -3 | -0.2% | 1,000 |
751～
800
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
