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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 2,361 | 2,491 | 2,319 | 2,491 | +89 | +3.7% | 4,800 |
2020/03/25 | 2,310 | 2,402 | 2,302 | 2,402 | +72 | +3.1% | 4,600 |
2020/03/24 | 2,312 | 2,336 | 2,290 | 2,330 | +16 | +0.7% | 2,600 |
2020/03/23 | 2,200 | 2,314 | 2,198 | 2,314 | +114 | +5.2% | 4,700 |
2020/03/19 | 2,244 | 2,267 | 2,181 | 2,200 | +6 | +0.3% | 4,000 |
2020/03/18 | 2,292 | 2,292 | 2,192 | 2,194 | -148 | -6.3% | 3,700 |
2020/03/17 | 2,144 | 2,360 | 2,120 | 2,342 | +242 | +11.5% | 6,200 |
2020/03/16 | 2,100 | 2,177 | 2,100 | 2,100 | -11 | -0.5% | 2,800 |
2020/03/13 | 2,200 | 2,200 | 2,077 | 2,111 | -95 | -4.3% | 9,400 |
2020/03/12 | 2,297 | 2,383 | 2,155 | 2,206 | -42 | -1.9% | 6,700 |
2020/03/11 | 2,240 | 2,252 | 2,212 | 2,248 | +3 | +0.1% | 2,100 |
2020/03/10 | 2,174 | 2,245 | 2,159 | 2,245 | +71 | +3.3% | 7,100 |
2020/03/09 | 2,186 | 2,186 | 2,155 | 2,174 | -26 | -1.2% | 3,700 |
2020/03/06 | 2,262 | 2,264 | 2,200 | 2,200 | -62 | -2.7% | 6,400 |
2020/03/05 | 2,311 | 2,327 | 2,261 | 2,262 | -26 | -1.1% | 3,500 |
2020/03/04 | 2,310 | 2,328 | 2,287 | 2,288 | -25 | -1.1% | 2,400 |
2020/03/03 | 2,410 | 2,419 | 2,313 | 2,313 | -72 | -3% | 5,800 |
2020/03/02 | 2,287 | 2,395 | 2,287 | 2,385 | +58 | +2.5% | 4,600 |
2020/02/28 | 2,315 | 2,405 | 2,305 | 2,327 | -38 | -1.6% | 4,500 |
2020/02/27 | 2,400 | 2,413 | 2,365 | 2,365 | -35 | -1.5% | 4,300 |
2020/02/26 | 2,405 | 2,416 | 2,391 | 2,400 | -50 | -2% | 5,200 |
2020/02/25 | 2,472 | 2,501 | 2,445 | 2,450 | -105 | -4.1% | 6,100 |
2020/02/21 | 2,498 | 2,571 | 2,498 | 2,555 | +61 | +2.4% | 3,000 |
2020/02/20 | 2,488 | 2,516 | 2,488 | 2,494 | +6 | +0.2% | 2,100 |
2020/02/19 | 2,511 | 2,524 | 2,488 | 2,488 | -23 | -0.9% | 2,000 |
2020/02/18 | 2,535 | 2,535 | 2,496 | 2,511 | -6 | -0.2% | 1,600 |
2020/02/17 | 2,500 | 2,561 | 2,498 | 2,517 | -57 | -2.2% | 3,900 |
2020/02/14 | 2,559 | 2,579 | 2,550 | 2,574 | +24 | +0.9% | 1,800 |
2020/02/13 | 2,581 | 2,581 | 2,550 | 2,550 | -3 | -0.1% | 1,600 |
2020/02/12 | 2,601 | 2,601 | 2,551 | 2,553 | -48 | -1.8% | 1,100 |
2020/02/10 | 2,638 | 2,638 | 2,564 | 2,601 | -37 | -1.4% | 4,500 |
2020/02/07 | 2,498 | 2,685 | 2,473 | 2,638 | +140 | +5.6% | 12,300 |
2020/02/06 | 2,508 | 2,526 | 2,498 | 2,498 | +15 | +0.6% | 2,600 |
2020/02/05 | 2,456 | 2,493 | 2,456 | 2,483 | +7 | +0.3% | 1,600 |
2020/02/04 | 2,450 | 2,483 | 2,445 | 2,476 | +26 | +1.1% | 1,600 |
2020/02/03 | 2,450 | 2,457 | 2,433 | 2,450 | -9 | -0.4% | 2,100 |
2020/01/31 | 2,465 | 2,469 | 2,453 | 2,459 | -6 | -0.2% | 2,200 |
2020/01/30 | 2,472 | 2,474 | 2,427 | 2,465 | -6 | -0.2% | 5,400 |
2020/01/29 | 2,472 | 2,502 | 2,471 | 2,471 | +1 | ±0% | 1,800 |
2020/01/28 | 2,468 | 2,497 | 2,468 | 2,470 | -34 | -1.4% | 3,700 |
2020/01/27 | 2,535 | 2,535 | 2,504 | 2,504 | -31 | -1.2% | 4,300 |
2020/01/24 | 2,544 | 2,544 | 2,535 | 2,535 | +4 | +0.2% | 1,000 |
2020/01/23 | 2,527 | 2,540 | 2,521 | 2,531 | +4 | +0.2% | 1,700 |
2020/01/22 | 2,527 | 2,529 | 2,527 | 2,527 | +10 | +0.4% | 1,600 |
2020/01/21 | 2,506 | 2,525 | 2,506 | 2,517 | +16 | +0.6% | 1,100 |
2020/01/20 | 2,492 | 2,510 | 2,492 | 2,501 | +9 | +0.4% | 1,500 |
2020/01/17 | 2,488 | 2,524 | 2,486 | 2,492 | ±0 | ±0% | 3,300 |
2020/01/16 | 2,550 | 2,552 | 2,480 | 2,492 | -60 | -2.4% | 8,900 |
2020/01/15 | 2,546 | 2,558 | 2,546 | 2,552 | +6 | +0.2% | 1,700 |
2020/01/14 | 2,540 | 2,562 | 2,540 | 2,546 | +14 | +0.6% | 3,500 |
1101~
1150
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