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 |
---|---|---|---|---|---|---|---|
2020/06/10 | 2,487 | 2,497 | 2,468 | 2,470 | -21 | -0.8% | 3,300 |
2020/06/09 | 2,479 | 2,496 | 2,468 | 2,491 | -7 | -0.3% | 3,300 |
2020/06/08 | 2,494 | 2,498 | 2,494 | 2,498 | +20 | +0.8% | 1,400 |
2020/06/05 | 2,482 | 2,482 | 2,467 | 2,478 | -5 | -0.2% | 1,600 |
2020/06/04 | 2,465 | 2,490 | 2,465 | 2,483 | -7 | -0.3% | 900 |
2020/06/03 | 2,484 | 2,490 | 2,465 | 2,490 | +6 | +0.2% | 2,800 |
2020/06/02 | 2,467 | 2,488 | 2,466 | 2,484 | +17 | +0.7% | 1,500 |
2020/06/01 | 2,465 | 2,467 | 2,465 | 2,467 | +2 | +0.1% | 300 |
2020/05/29 | 2,458 | 2,490 | 2,458 | 2,465 | -22 | -0.9% | 1,700 |
2020/05/28 | 2,494 | 2,500 | 2,465 | 2,487 | -2 | -0.1% | 2,400 |
2020/05/27 | 2,489 | 2,489 | 2,441 | 2,489 | +24 | +1% | 2,100 |
2020/05/26 | 2,493 | 2,494 | 2,445 | 2,465 | -17 | -0.7% | 4,300 |
2020/05/25 | 2,482 | 2,488 | 2,482 | 2,482 | ±0 | ±0% | 1,300 |
2020/05/22 | 2,442 | 2,482 | 2,442 | 2,482 | -3 | -0.1% | 400 |
2020/05/21 | 2,483 | 2,494 | 2,452 | 2,485 | +2 | +0.1% | 1,300 |
2020/05/20 | 2,438 | 2,483 | 2,438 | 2,483 | +45 | +1.8% | 1,900 |
2020/05/19 | 2,488 | 2,488 | 2,419 | 2,438 | -3 | -0.1% | 1,800 |
2020/05/18 | 2,415 | 2,469 | 2,398 | 2,441 | +47 | +2% | 1,500 |
2020/05/15 | 2,383 | 2,396 | 2,361 | 2,394 | +18 | +0.8% | 1,600 |
2020/05/14 | 2,443 | 2,445 | 2,376 | 2,376 | -67 | -2.7% | 3,700 |
2020/05/13 | 2,374 | 2,471 | 2,374 | 2,443 | +19 | +0.8% | 1,800 |
2020/05/12 | 2,488 | 2,488 | 2,424 | 2,424 | -64 | -2.6% | 1,400 |
2020/05/11 | 2,473 | 2,490 | 2,473 | 2,488 | +28 | +1.1% | 2,100 |
2020/05/08 | 2,470 | 2,470 | 2,438 | 2,460 | -10 | -0.4% | 2,000 |
2020/05/07 | 2,470 | 2,470 | 2,470 | 2,470 | +45 | +1.9% | 200 |
2020/05/01 | 2,467 | 2,467 | 2,425 | 2,425 | -42 | -1.7% | 2,700 |
2020/04/30 | 2,450 | 2,470 | 2,450 | 2,467 | +37 | +1.5% | 4,500 |
2020/04/28 | 2,422 | 2,460 | 2,422 | 2,430 | +8 | +0.3% | 2,200 |
2020/04/27 | 2,408 | 2,422 | 2,401 | 2,422 | +22 | +0.9% | 2,200 |
2020/04/24 | 2,437 | 2,437 | 2,400 | 2,400 | -49 | -2% | 1,700 |
2020/04/23 | 2,389 | 2,449 | 2,362 | 2,449 | +72 | +3% | 1,700 |
2020/04/22 | 2,358 | 2,399 | 2,358 | 2,377 | -3 | -0.1% | 1,700 |
2020/04/21 | 2,342 | 2,381 | 2,342 | 2,380 | -12 | -0.5% | 2,500 |
2020/04/20 | 2,458 | 2,463 | 2,365 | 2,392 | -48 | -2% | 4,500 |
2020/04/17 | 2,440 | 2,490 | 2,440 | 2,440 | -50 | -2% | 5,200 |
2020/04/16 | 2,461 | 2,490 | 2,443 | 2,490 | +29 | +1.2% | 1,700 |
2020/04/15 | 2,421 | 2,497 | 2,421 | 2,461 | +1 | ±0% | 2,700 |
2020/04/14 | 2,496 | 2,496 | 2,446 | 2,460 | -33 | -1.3% | 1,100 |
2020/04/13 | 2,495 | 2,495 | 2,485 | 2,493 | -3 | -0.1% | 1,100 |
2020/04/10 | 2,494 | 2,496 | 2,447 | 2,496 | +50 | +2% | 2,000 |
2020/04/09 | 2,446 | 2,446 | 2,346 | 2,446 | ±0 | ±0% | 1,000 |
2020/04/08 | 2,339 | 2,446 | 2,338 | 2,446 | +106 | +4.5% | 1,300 |
2020/04/07 | 2,304 | 2,340 | 2,236 | 2,340 | +36 | +1.6% | 3,400 |
2020/04/06 | 2,320 | 2,395 | 2,245 | 2,304 | -42 | -1.8% | 4,900 |
2020/04/03 | 2,420 | 2,420 | 2,285 | 2,346 | -91 | -3.7% | 1,300 |
2020/04/02 | 2,398 | 2,447 | 2,398 | 2,437 | -11 | -0.4% | 1,600 |
2020/04/01 | 2,506 | 2,506 | 2,405 | 2,448 | -102 | -4% | 2,200 |
2020/03/31 | 2,565 | 2,565 | 2,499 | 2,550 | -15 | -0.6% | 1,900 |
2020/03/30 | 2,480 | 2,565 | 2,450 | 2,565 | -10 | -0.4% | 8,900 |
2020/03/27 | 2,493 | 2,575 | 2,435 | 2,575 | +84 | +3.4% | 10,600 |
1051~
1100
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