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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,478 | 1,478 | 1,438 | 1,444 | -37 | -2.5% | 10,200 |
| 2023/10/02 | 1,506 | 1,533 | 1,480 | 1,481 | -25 | -1.7% | 18,000 |
| 2023/09/29 | 1,559 | 1,559 | 1,495 | 1,506 | -53 | -3.4% | 9,900 |
| 2023/09/28 | 1,562 | 1,586 | 1,555 | 1,559 | -15 | -1% | 20,100 |
| 2023/09/27 | 1,569 | 1,579 | 1,551 | 1,574 | +5 | +0.3% | 45,800 |
| 2023/09/26 | 1,550 | 1,569 | 1,550 | 1,569 | +20 | +1.3% | 15,100 |
| 2023/09/25 | 1,542 | 1,560 | 1,542 | 1,549 | +7 | +0.5% | 10,700 |
| 2023/09/22 | 1,542 | 1,553 | 1,520 | 1,542 | +1 | +0.1% | 11,100 |
| 2023/09/21 | 1,560 | 1,570 | 1,535 | 1,541 | -33 | -2.1% | 18,100 |
| 2023/09/20 | 1,578 | 1,583 | 1,520 | 1,574 | -6 | -0.4% | 37,200 |
| 2023/09/19 | 1,568 | 1,583 | 1,568 | 1,580 | +13 | +0.8% | 13,900 |
| 2023/09/15 | 1,565 | 1,600 | 1,557 | 1,567 | +13 | +0.8% | 22,000 |
| 2023/09/14 | 1,551 | 1,568 | 1,551 | 1,554 | +3 | +0.2% | 8,600 |
| 2023/09/13 | 1,546 | 1,553 | 1,535 | 1,551 | +11 | +0.7% | 7,400 |
| 2023/09/12 | 1,558 | 1,572 | 1,540 | 1,540 | -18 | -1.2% | 9,400 |
| 2023/09/11 | 1,544 | 1,562 | 1,534 | 1,558 | +29 | +1.9% | 17,900 |
| 2023/09/08 | 1,520 | 1,541 | 1,520 | 1,529 | -9 | -0.6% | 12,100 |
| 2023/09/07 | 1,523 | 1,542 | 1,519 | 1,538 | +15 | +1% | 10,200 |
| 2023/09/06 | 1,534 | 1,534 | 1,521 | 1,523 | -11 | -0.7% | 5,700 |
| 2023/09/05 | 1,533 | 1,534 | 1,511 | 1,534 | +10 | +0.7% | 9,600 |
| 2023/09/04 | 1,529 | 1,534 | 1,517 | 1,524 | +9 | +0.6% | 5,100 |
| 2023/09/01 | 1,515 | 1,525 | 1,514 | 1,515 | +3 | +0.2% | 4,600 |
| 2023/08/31 | 1,514 | 1,516 | 1,506 | 1,512 | -2 | -0.1% | 4,300 |
| 2023/08/30 | 1,534 | 1,543 | 1,514 | 1,514 | -20 | -1.3% | 9,600 |
| 2023/08/29 | 1,519 | 1,538 | 1,518 | 1,534 | +14 | +0.9% | 15,200 |
| 2023/08/28 | 1,512 | 1,546 | 1,504 | 1,520 | +8 | +0.5% | 14,000 |
| 2023/08/25 | 1,484 | 1,512 | 1,481 | 1,512 | +28 | +1.9% | 12,000 |
| 2023/08/24 | 1,493 | 1,501 | 1,484 | 1,484 | +2 | +0.1% | 6,600 |
| 2023/08/23 | 1,490 | 1,496 | 1,479 | 1,482 | -18 | -1.2% | 6,200 |
| 2023/08/22 | 1,495 | 1,500 | 1,472 | 1,500 | -1 | -0.1% | 6,200 |
| 2023/08/21 | 1,449 | 1,502 | 1,449 | 1,501 | +41 | +2.8% | 19,500 |
| 2023/08/18 | 1,476 | 1,492 | 1,460 | 1,460 | -19 | -1.3% | 11,700 |
| 2023/08/17 | 1,500 | 1,502 | 1,470 | 1,479 | -13 | -0.9% | 33,200 |
| 2023/08/16 | 1,474 | 1,500 | 1,463 | 1,492 | +21 | +1.4% | 17,200 |
| 2023/08/15 | 1,426 | 1,481 | 1,426 | 1,471 | +35 | +2.4% | 17,000 |
| 2023/08/14 | 1,434 | 1,439 | 1,423 | 1,436 | +2 | +0.1% | 8,200 |
| 2023/08/10 | 1,401 | 1,434 | 1,385 | 1,434 | +40 | +2.9% | 16,500 |
| 2023/08/09 | 1,393 | 1,398 | 1,382 | 1,394 | -2 | -0.1% | 6,200 |
| 2023/08/08 | 1,404 | 1,410 | 1,394 | 1,396 | -8 | -0.6% | 4,700 |
| 2023/08/07 | 1,396 | 1,414 | 1,394 | 1,404 | +8 | +0.6% | 3,700 |
| 2023/08/04 | 1,388 | 1,401 | 1,388 | 1,396 | +5 | +0.4% | 6,900 |
| 2023/08/03 | 1,395 | 1,400 | 1,391 | 1,391 | -9 | -0.6% | 6,400 |
| 2023/08/02 | 1,415 | 1,422 | 1,400 | 1,400 | -24 | -1.7% | 5,700 |
| 2023/08/01 | 1,410 | 1,428 | 1,410 | 1,424 | ±0 | ±0% | 3,600 |
| 2023/07/31 | 1,413 | 1,424 | 1,411 | 1,424 | +19 | +1.4% | 9,900 |
| 2023/07/28 | 1,392 | 1,407 | 1,384 | 1,405 | -1 | -0.1% | 48,400 |
| 2023/07/27 | 1,409 | 1,409 | 1,399 | 1,406 | -4 | -0.3% | 2,900 |
| 2023/07/26 | 1,421 | 1,423 | 1,403 | 1,410 | -10 | -0.7% | 8,900 |
| 2023/07/25 | 1,391 | 1,424 | 1,391 | 1,420 | +29 | +2.1% | 15,000 |
| 2023/07/24 | 1,387 | 1,399 | 1,387 | 1,391 | +4 | +0.3% | 6,200 |
151～
200
件表示中 / 3457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 | 166,000円 | +0.2% | -17.1% | 4.22% | 7.19倍 | 0.40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 |
| 佐田建 | 75,500円 | +27.5% | +504.8% | 3.84% | 13.45倍 | 0.76倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| サンテック | 73,000円 | +29.1% | - | 4.11% | 43.12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 |
| 佐藤渡辺 | 353,000円 | +4.2% | +4.9% | 4.53% | 9.14倍 | 0.52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 |
| 弘電社 | 124,100円 | +9.0% | +0.6% | 4.35% | 12.07倍 | 0.54倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
市場注目の銘柄
チャート関連のコラム
