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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 2,537 | 2,542 | 2,526 | 2,542 | +5 | +0.2% | 1,000 |
2020/08/21 | 2,555 | 2,555 | 2,511 | 2,537 | +3 | +0.1% | 1,900 |
2020/08/20 | 2,560 | 2,560 | 2,534 | 2,534 | -23 | -0.9% | 2,200 |
2020/08/19 | 2,563 | 2,570 | 2,557 | 2,557 | +7 | +0.3% | 2,000 |
2020/08/18 | 2,521 | 2,561 | 2,521 | 2,550 | +4 | +0.2% | 2,100 |
2020/08/17 | 2,525 | 2,546 | 2,502 | 2,546 | +21 | +0.8% | 2,700 |
2020/08/14 | 2,515 | 2,565 | 2,511 | 2,525 | -40 | -1.6% | 5,200 |
2020/08/13 | 2,548 | 2,567 | 2,548 | 2,565 | -2 | -0.1% | 2,800 |
2020/08/12 | 2,539 | 2,567 | 2,539 | 2,567 | -8 | -0.3% | 2,400 |
2020/08/11 | 2,533 | 2,575 | 2,502 | 2,575 | +45 | +1.8% | 8,100 |
2020/08/07 | 2,404 | 2,575 | 2,404 | 2,530 | +83 | +3.4% | 11,900 |
2020/08/06 | 2,470 | 2,470 | 2,447 | 2,447 | -23 | -0.9% | 1,700 |
2020/08/05 | 2,491 | 2,491 | 2,461 | 2,470 | -21 | -0.8% | 1,300 |
2020/08/04 | 2,403 | 2,536 | 2,403 | 2,491 | +48 | +2% | 7,300 |
2020/08/03 | 2,440 | 2,443 | 2,431 | 2,443 | +3 | +0.1% | 1,500 |
2020/07/31 | 2,461 | 2,462 | 2,419 | 2,440 | -21 | -0.9% | 6,500 |
2020/07/30 | 2,460 | 2,468 | 2,460 | 2,461 | +8 | +0.3% | 1,600 |
2020/07/29 | 2,447 | 2,453 | 2,447 | 2,453 | +6 | +0.2% | 1,500 |
2020/07/28 | 2,447 | 2,447 | 2,447 | 2,447 | +3 | +0.1% | 300 |
2020/07/27 | 2,417 | 2,446 | 2,417 | 2,444 | +29 | +1.2% | 4,200 |
2020/07/22 | 2,443 | 2,461 | 2,415 | 2,415 | -57 | -2.3% | 2,900 |
2020/07/21 | 2,461 | 2,472 | 2,461 | 2,472 | +3 | +0.1% | 1,700 |
2020/07/20 | 2,488 | 2,488 | 2,454 | 2,469 | -6 | -0.2% | 4,000 |
2020/07/17 | 2,488 | 2,488 | 2,472 | 2,475 | -9 | -0.4% | 2,700 |
2020/07/16 | 2,494 | 2,494 | 2,484 | 2,484 | -1 | ±0% | 400 |
2020/07/15 | 2,503 | 2,505 | 2,484 | 2,485 | -17 | -0.7% | 2,800 |
2020/07/14 | 2,534 | 2,534 | 2,502 | 2,502 | -19 | -0.8% | 2,700 |
2020/07/13 | 2,485 | 2,534 | 2,485 | 2,521 | +38 | +1.5% | 2,700 |
2020/07/10 | 2,546 | 2,546 | 2,483 | 2,483 | -45 | -1.8% | 4,100 |
2020/07/09 | 2,516 | 2,531 | 2,516 | 2,528 | +29 | +1.2% | 1,400 |
2020/07/08 | 2,512 | 2,512 | 2,499 | 2,499 | -43 | -1.7% | 1,300 |
2020/07/07 | 2,557 | 2,557 | 2,531 | 2,542 | -15 | -0.6% | 7,500 |
2020/07/06 | 2,540 | 2,557 | 2,538 | 2,557 | +22 | +0.9% | 3,100 |
2020/07/03 | 2,494 | 2,535 | 2,494 | 2,535 | +42 | +1.7% | 2,000 |
2020/07/02 | 2,500 | 2,500 | 2,489 | 2,493 | +10 | +0.4% | 2,400 |
2020/07/01 | 2,486 | 2,497 | 2,483 | 2,483 | -42 | -1.7% | 1,000 |
2020/06/30 | 2,540 | 2,540 | 2,517 | 2,525 | -15 | -0.6% | 1,300 |
2020/06/29 | 2,447 | 2,542 | 2,447 | 2,540 | +92 | +3.8% | 4,300 |
2020/06/26 | 2,461 | 2,461 | 2,439 | 2,448 | +31 | +1.3% | 3,700 |
2020/06/25 | 2,455 | 2,455 | 2,417 | 2,417 | -38 | -1.5% | 6,000 |
2020/06/24 | 2,456 | 2,458 | 2,445 | 2,455 | +6 | +0.2% | 1,500 |
2020/06/23 | 2,426 | 2,449 | 2,426 | 2,449 | +17 | +0.7% | 500 |
2020/06/22 | 2,440 | 2,457 | 2,429 | 2,432 | -6 | -0.2% | 3,600 |
2020/06/19 | 2,464 | 2,464 | 2,438 | 2,438 | -19 | -0.8% | 2,000 |
2020/06/18 | 2,445 | 2,475 | 2,444 | 2,457 | +17 | +0.7% | 1,300 |
2020/06/17 | 2,487 | 2,487 | 2,440 | 2,440 | -31 | -1.3% | 3,400 |
2020/06/16 | 2,431 | 2,473 | 2,431 | 2,471 | +55 | +2.3% | 2,400 |
2020/06/15 | 2,413 | 2,462 | 2,413 | 2,416 | +3 | +0.1% | 500 |
2020/06/12 | 2,430 | 2,440 | 2,335 | 2,413 | -28 | -1.1% | 5,600 |
2020/06/11 | 2,472 | 2,472 | 2,441 | 2,441 | -29 | -1.2% | 2,200 |
1001~
1050
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