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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,557 | 1,561 | 1,552 | 1,555 | -4 | -0.3% | 4,200 |
| 2024/11/15 | 1,550 | 1,568 | 1,550 | 1,559 | +9 | +0.6% | 4,100 |
| 2024/11/14 | 1,556 | 1,559 | 1,550 | 1,550 | -10 | -0.6% | 2,100 |
| 2024/11/13 | 1,564 | 1,576 | 1,556 | 1,560 | -6 | -0.4% | 5,600 |
| 2024/11/12 | 1,568 | 1,572 | 1,563 | 1,566 | -2 | -0.1% | 3,900 |
| 2024/11/11 | 1,577 | 1,582 | 1,568 | 1,568 | +8 | +0.5% | 8,100 |
| 2024/11/08 | 1,532 | 1,571 | 1,532 | 1,560 | +31 | +2% | 13,600 |
| 2024/11/07 | 1,516 | 1,531 | 1,506 | 1,529 | +29 | +1.9% | 5,700 |
| 2024/11/06 | 1,506 | 1,510 | 1,500 | 1,500 | +9 | +0.6% | 4,300 |
| 2024/11/05 | 1,510 | 1,510 | 1,491 | 1,491 | -8 | -0.5% | 7,100 |
| 2024/11/01 | 1,503 | 1,514 | 1,499 | 1,499 | -6 | -0.4% | 3,300 |
| 2024/10/31 | 1,477 | 1,508 | 1,472 | 1,505 | +28 | +1.9% | 7,800 |
| 2024/10/30 | 1,499 | 1,512 | 1,470 | 1,477 | -26 | -1.7% | 46,300 |
| 2024/10/29 | 1,479 | 1,511 | 1,478 | 1,503 | +22 | +1.5% | 10,100 |
| 2024/10/28 | 1,469 | 1,481 | 1,469 | 1,481 | +12 | +0.8% | 11,700 |
| 2024/10/25 | 1,473 | 1,478 | 1,465 | 1,469 | -3 | -0.2% | 14,500 |
| 2024/10/24 | 1,490 | 1,492 | 1,470 | 1,472 | -18 | -1.2% | 18,000 |
| 2024/10/23 | 1,505 | 1,517 | 1,490 | 1,490 | -15 | -1% | 14,300 |
| 2024/10/22 | 1,519 | 1,519 | 1,501 | 1,505 | -12 | -0.8% | 8,100 |
| 2024/10/21 | 1,521 | 1,522 | 1,517 | 1,517 | -7 | -0.5% | 4,500 |
| 2024/10/18 | 1,546 | 1,546 | 1,521 | 1,524 | -11 | -0.7% | 4,900 |
| 2024/10/17 | 1,538 | 1,541 | 1,533 | 1,535 | -8 | -0.5% | 6,800 |
| 2024/10/16 | 1,539 | 1,553 | 1,536 | 1,543 | -1 | -0.1% | 5,300 |
| 2024/10/15 | 1,541 | 1,555 | 1,537 | 1,544 | +3 | +0.2% | 5,800 |
| 2024/10/11 | 1,525 | 1,542 | 1,524 | 1,541 | +16 | +1% | 6,700 |
| 2024/10/10 | 1,549 | 1,550 | 1,502 | 1,525 | -23 | -1.5% | 28,300 |
| 2024/10/09 | 1,576 | 1,581 | 1,540 | 1,548 | -28 | -1.8% | 28,300 |
| 2024/10/08 | 1,586 | 1,592 | 1,568 | 1,576 | -12 | -0.8% | 8,500 |
| 2024/10/07 | 1,597 | 1,598 | 1,585 | 1,588 | -3 | -0.2% | 4,000 |
| 2024/10/04 | 1,593 | 1,595 | 1,589 | 1,591 | +3 | +0.2% | 2,500 |
| 2024/10/03 | 1,585 | 1,596 | 1,585 | 1,588 | +5 | +0.3% | 4,400 |
| 2024/10/02 | 1,590 | 1,592 | 1,583 | 1,583 | -7 | -0.4% | 6,000 |
| 2024/10/01 | 1,579 | 1,611 | 1,571 | 1,590 | +16 | +1% | 8,300 |
| 2024/09/30 | 1,560 | 1,584 | 1,555 | 1,574 | -10 | -0.6% | 12,000 |
| 2024/09/27 | 1,625 | 1,628 | 1,584 | 1,584 | -69 | -4.2% | 26,700 |
| 2024/09/26 | 1,642 | 1,653 | 1,635 | 1,653 | +14 | +0.9% | 49,500 |
| 2024/09/25 | 1,643 | 1,649 | 1,627 | 1,639 | -4 | -0.2% | 17,600 |
| 2024/09/24 | 1,641 | 1,658 | 1,636 | 1,643 | +12 | +0.7% | 19,200 |
| 2024/09/20 | 1,628 | 1,638 | 1,620 | 1,631 | +8 | +0.5% | 11,900 |
| 2024/09/19 | 1,639 | 1,641 | 1,623 | 1,623 | -10 | -0.6% | 13,300 |
| 2024/09/18 | 1,629 | 1,634 | 1,621 | 1,633 | +14 | +0.9% | 7,800 |
| 2024/09/17 | 1,607 | 1,628 | 1,607 | 1,619 | +13 | +0.8% | 10,100 |
| 2024/09/13 | 1,602 | 1,618 | 1,602 | 1,606 | -3 | -0.2% | 4,800 |
| 2024/09/12 | 1,600 | 1,626 | 1,600 | 1,609 | +14 | +0.9% | 8,200 |
| 2024/09/11 | 1,600 | 1,616 | 1,584 | 1,595 | -20 | -1.2% | 9,000 |
| 2024/09/10 | 1,618 | 1,623 | 1,602 | 1,615 | -3 | -0.2% | 7,000 |
| 2024/09/09 | 1,594 | 1,618 | 1,580 | 1,618 | +11 | +0.7% | 12,800 |
| 2024/09/06 | 1,616 | 1,616 | 1,594 | 1,607 | +5 | +0.3% | 6,100 |
| 2024/09/05 | 1,603 | 1,627 | 1,598 | 1,602 | -6 | -0.4% | 11,600 |
| 2024/09/04 | 1,619 | 1,619 | 1,595 | 1,608 | -13 | -0.8% | 15,800 |
151～
200
件表示中 / 3732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 | 197,900円 | +18.3% | -14.6% | 4.55% | 7.64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 |
| 三住道路 | 157,400円 | +1.0% | +163.0% | 3.18% | 34.44倍 | 1.07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 |
| サンテック | 85,500円 | -11.6% | -16.6% | 4.68% | 8.21倍 | 0.43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 |
| ナカボーテック | 509,000円 | -1.5% | -12.3% | 5.11% | 13.57倍 | 1.43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 |
| ノバック | 248,900円 | +23.6% | +56.6% | 4.82% | 14.74倍 | 0.70倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
市場注目の銘柄
チャート関連のコラム
