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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 273 | 274 | 267 | 268 | -4 | -1.5% | 131,000 |
| 2017/07/11 | 274 | 274 | 270 | 272 | -1 | -0.4% | 53,000 |
| 2017/07/10 | 277 | 277 | 273 | 273 | +1 | +0.4% | 21,000 |
| 2017/07/07 | 274 | 274 | 272 | 272 | -2 | -0.7% | 16,000 |
| 2017/07/06 | 274 | 276 | 273 | 274 | ±0 | ±0% | 50,000 |
| 2017/07/05 | 276 | 276 | 272 | 274 | -2 | -0.7% | 68,000 |
| 2017/07/04 | 275 | 276 | 275 | 276 | +1 | +0.4% | 24,000 |
| 2017/07/03 | 275 | 275 | 274 | 275 | +2 | +0.7% | 31,000 |
| 2017/06/30 | 272 | 273 | 270 | 273 | ±0 | ±0% | 15,000 |
| 2017/06/29 | 273 | 276 | 270 | 273 | +1 | +0.4% | 29,000 |
| 2017/06/28 | 277 | 277 | 269 | 272 | -5 | -1.8% | 76,000 |
| 2017/06/27 | 271 | 280 | 271 | 277 | +6 | +2.2% | 67,000 |
| 2017/06/26 | 266 | 280 | 265 | 271 | +6 | +2.3% | 126,000 |
| 2017/06/23 | 266 | 267 | 265 | 265 | +2 | +0.8% | 58,000 |
| 2017/06/22 | 259 | 263 | 259 | 263 | +3 | +1.2% | 20,000 |
| 2017/06/21 | 261 | 262 | 260 | 260 | -1 | -0.4% | 15,000 |
| 2017/06/20 | 260 | 261 | 260 | 261 | +1 | +0.4% | 19,000 |
| 2017/06/19 | 259 | 260 | 258 | 260 | +1 | +0.4% | 21,000 |
| 2017/06/16 | 263 | 263 | 259 | 259 | -2 | -0.8% | 12,000 |
| 2017/06/15 | 260 | 262 | 260 | 261 | +1 | +0.4% | 17,000 |
| 2017/06/14 | 265 | 265 | 260 | 260 | ±0 | ±0% | 28,000 |
| 2017/06/13 | 260 | 262 | 260 | 260 | +1 | +0.4% | 12,000 |
| 2017/06/12 | 258 | 261 | 258 | 259 | -2 | -0.8% | 30,000 |
| 2017/06/09 | 260 | 263 | 260 | 261 | +1 | +0.4% | 27,000 |
| 2017/06/08 | 264 | 264 | 260 | 260 | -1 | -0.4% | 25,000 |
| 2017/06/07 | 260 | 262 | 260 | 261 | +1 | +0.4% | 18,000 |
| 2017/06/06 | 263 | 263 | 260 | 260 | -1 | -0.4% | 22,000 |
| 2017/06/05 | 263 | 264 | 260 | 261 | -2 | -0.8% | 19,000 |
| 2017/06/02 | 260 | 264 | 260 | 263 | +3 | +1.2% | 39,000 |
| 2017/06/01 | 263 | 263 | 259 | 260 | -1 | -0.4% | 20,000 |
| 2017/05/31 | 262 | 262 | 261 | 261 | -1 | -0.4% | 14,000 |
| 2017/05/30 | 262 | 262 | 260 | 262 | +1 | +0.4% | 20,000 |
| 2017/05/29 | 263 | 263 | 260 | 261 | -1 | -0.4% | 18,000 |
| 2017/05/26 | 263 | 263 | 262 | 262 | -1 | -0.4% | 13,000 |
| 2017/05/25 | 264 | 264 | 263 | 263 | -1 | -0.4% | 39,000 |
| 2017/05/24 | 264 | 265 | 263 | 264 | -1 | -0.4% | 33,000 |
| 2017/05/23 | 262 | 266 | 262 | 265 | +2 | +0.8% | 51,000 |
| 2017/05/22 | 260 | 263 | 260 | 263 | +4 | +1.5% | 15,000 |
| 2017/05/19 | 260 | 261 | 258 | 259 | ±0 | ±0% | 30,000 |
| 2017/05/18 | 257 | 259 | 257 | 259 | ±0 | ±0% | 36,000 |
| 2017/05/17 | 259 | 260 | 258 | 259 | -2 | -0.8% | 27,000 |
| 2017/05/16 | 261 | 261 | 260 | 261 | -1 | -0.4% | 30,000 |
| 2017/05/15 | 263 | 263 | 260 | 262 | -2 | -0.8% | 44,000 |
| 2017/05/12 | 256 | 265 | 256 | 264 | +4 | +1.5% | 71,000 |
| 2017/05/11 | 264 | 265 | 259 | 260 | -4 | -1.5% | 67,000 |
| 2017/05/10 | 261 | 264 | 261 | 264 | +3 | +1.1% | 43,000 |
| 2017/05/09 | 258 | 261 | 258 | 261 | +3 | +1.2% | 37,000 |
| 2017/05/08 | 252 | 258 | 252 | 258 | +6 | +2.4% | 43,000 |
| 2017/05/02 | 250 | 252 | 249 | 252 | +1 | +0.4% | 40,000 |
| 2017/05/01 | 251 | 251 | 251 | 251 | +1 | +0.4% | 5,000 |
1901～
1950
件表示中 / 3687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 | 185,200円 | -9.1% | -3.9% | 4.86% | 7.15倍 | 0.44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 |
| 日ハウスＨＤ | 34,400円 | +172.3% | - | 3.20% | 13.10倍 | 0.63倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
| ナカボーテック | 495,500円 | +6.7% | +15.4% | 5.55% | 12.57倍 | 1.58倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
| 三住道路 | 137,200円 | -2.6% | -74.2% | 2.92% | 76.43倍 | 0.96倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| ファーストコポ | 94,900円 | +45.7% | +68.8% | 4.43% | 6.91倍 | 1.24倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
市場注目の銘柄
チャート関連のコラム
