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 |
---|---|---|---|---|---|---|---|
2021/06/17 | 1,511 | 1,511 | 1,502 | 1,502 | -7 | -0.5% | 1,600 |
2021/06/16 | 1,509 | 1,536 | 1,503 | 1,509 | +5 | +0.3% | 1,300 |
2021/06/15 | 1,505 | 1,510 | 1,504 | 1,504 | +4 | +0.3% | 1,200 |
2021/06/14 | 1,519 | 1,519 | 1,497 | 1,500 | -19 | -1.3% | 3,100 |
2021/06/11 | 1,537 | 1,537 | 1,519 | 1,519 | -11 | -0.7% | 6,200 |
2021/06/10 | 1,523 | 1,530 | 1,522 | 1,530 | +11 | +0.7% | 2,700 |
2021/06/09 | 1,512 | 1,520 | 1,503 | 1,519 | +15 | +1% | 1,400 |
2021/06/08 | 1,499 | 1,510 | 1,499 | 1,504 | +1 | +0.1% | 1,300 |
2021/06/07 | 1,500 | 1,503 | 1,496 | 1,503 | -7 | -0.5% | 16,000 |
2021/06/04 | 1,504 | 1,510 | 1,500 | 1,510 | +6 | +0.4% | 2,600 |
2021/06/03 | 1,499 | 1,504 | 1,498 | 1,504 | +9 | +0.6% | 1,800 |
2021/06/02 | 1,489 | 1,508 | 1,486 | 1,495 | +4 | +0.3% | 1,800 |
2021/06/01 | 1,485 | 1,507 | 1,485 | 1,491 | +7 | +0.5% | 2,200 |
2021/05/31 | 1,498 | 1,511 | 1,484 | 1,484 | -14 | -0.9% | 2,400 |
2021/05/28 | 1,487 | 1,498 | 1,486 | 1,498 | +11 | +0.7% | 4,000 |
2021/05/27 | 1,494 | 1,497 | 1,487 | 1,487 | -1 | -0.1% | 1,300 |
2021/05/26 | 1,507 | 1,508 | 1,488 | 1,488 | -19 | -1.3% | 4,200 |
2021/05/25 | 1,524 | 1,525 | 1,507 | 1,507 | -9 | -0.6% | 6,700 |
2021/05/24 | 1,513 | 1,522 | 1,500 | 1,516 | +12 | +0.8% | 4,900 |
2021/05/21 | 1,508 | 1,510 | 1,504 | 1,504 | +10 | +0.7% | 2,100 |
2021/05/20 | 1,493 | 1,501 | 1,492 | 1,494 | +6 | +0.4% | 2,000 |
2021/05/19 | 1,520 | 1,520 | 1,486 | 1,488 | -37 | -2.4% | 5,200 |
2021/05/18 | 1,507 | 1,525 | 1,507 | 1,525 | +18 | +1.2% | 1,800 |
2021/05/17 | 1,490 | 1,521 | 1,490 | 1,507 | +18 | +1.2% | 2,900 |
2021/05/14 | 1,489 | 1,500 | 1,486 | 1,489 | +2 | +0.1% | 5,500 |
2021/05/13 | 1,510 | 1,539 | 1,487 | 1,487 | -4 | -0.3% | 2,100 |
2021/05/12 | 1,520 | 1,524 | 1,491 | 1,491 | -28 | -1.8% | 4,700 |
2021/05/11 | 1,548 | 1,549 | 1,519 | 1,519 | -22 | -1.4% | 7,700 |
2021/05/10 | 1,543 | 1,549 | 1,535 | 1,541 | +13 | +0.9% | 2,100 |
2021/05/07 | 1,533 | 1,548 | 1,528 | 1,528 | -5 | -0.3% | 1,300 |
2021/05/06 | 1,502 | 1,540 | 1,502 | 1,533 | +32 | +2.1% | 3,800 |
2021/04/30 | 1,500 | 1,536 | 1,500 | 1,501 | ±0 | ±0% | 6,000 |
2021/04/28 | 1,515 | 1,517 | 1,501 | 1,501 | -22 | -1.4% | 3,400 |
2021/04/27 | 1,542 | 1,542 | 1,523 | 1,523 | -13 | -0.8% | 1,500 |
2021/04/26 | 1,539 | 1,545 | 1,536 | 1,536 | -3 | -0.2% | 7,400 |
2021/04/23 | 1,551 | 1,551 | 1,510 | 1,539 | -12 | -0.8% | 3,500 |
2021/04/22 | 1,525 | 1,552 | 1,525 | 1,551 | +26 | +1.7% | 2,000 |
2021/04/21 | 1,551 | 1,553 | 1,520 | 1,525 | -25 | -1.6% | 5,900 |
2021/04/20 | 1,557 | 1,557 | 1,549 | 1,550 | -7 | -0.4% | 4,100 |
2021/04/19 | 1,549 | 1,557 | 1,549 | 1,557 | +8 | +0.5% | 3,100 |
2021/04/16 | 1,545 | 1,551 | 1,540 | 1,549 | +12 | +0.8% | 2,700 |
2021/04/15 | 1,529 | 1,541 | 1,529 | 1,537 | +8 | +0.5% | 3,200 |
2021/04/14 | 1,528 | 1,549 | 1,524 | 1,529 | +4 | +0.3% | 4,700 |
2021/04/13 | 1,523 | 1,539 | 1,523 | 1,525 | +2 | +0.1% | 1,600 |
2021/04/12 | 1,535 | 1,535 | 1,516 | 1,523 | +18 | +1.2% | 3,400 |
2021/04/09 | 1,504 | 1,505 | 1,499 | 1,505 | +1 | +0.1% | 2,900 |
2021/04/08 | 1,487 | 1,514 | 1,487 | 1,504 | +7 | +0.5% | 4,400 |
2021/04/07 | 1,494 | 1,498 | 1,486 | 1,497 | +3 | +0.2% | 5,000 |
2021/04/06 | 1,515 | 1,516 | 1,494 | 1,494 | -21 | -1.4% | 8,700 |
2021/04/05 | 1,535 | 1,536 | 1,512 | 1,515 | -20 | -1.3% | 4,500 |
801~
850
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