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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,627 | 1,627 | 1,588 | 1,595 | -21 | -1.3% | 63,300 |
| 2024/01/29 | 1,586 | 1,624 | 1,586 | 1,616 | +35 | +2.2% | 26,900 |
| 2024/01/26 | 1,559 | 1,606 | 1,552 | 1,581 | +22 | +1.4% | 46,200 |
| 2024/01/25 | 1,555 | 1,567 | 1,555 | 1,559 | +5 | +0.3% | 8,600 |
| 2024/01/24 | 1,556 | 1,562 | 1,552 | 1,554 | -1 | -0.1% | 15,100 |
| 2024/01/23 | 1,569 | 1,569 | 1,555 | 1,555 | -8 | -0.5% | 16,100 |
| 2024/01/22 | 1,554 | 1,571 | 1,553 | 1,563 | +9 | +0.6% | 16,900 |
| 2024/01/19 | 1,555 | 1,557 | 1,542 | 1,554 | -2 | -0.1% | 21,100 |
| 2024/01/18 | 1,558 | 1,562 | 1,556 | 1,556 | -6 | -0.4% | 11,000 |
| 2024/01/17 | 1,566 | 1,573 | 1,558 | 1,562 | -2 | -0.1% | 18,000 |
| 2024/01/16 | 1,567 | 1,572 | 1,558 | 1,564 | -1 | -0.1% | 22,300 |
| 2024/01/15 | 1,564 | 1,587 | 1,564 | 1,565 | +2 | +0.1% | 21,700 |
| 2024/01/12 | 1,604 | 1,604 | 1,557 | 1,563 | -44 | -2.7% | 38,000 |
| 2024/01/11 | 1,618 | 1,620 | 1,601 | 1,607 | -5 | -0.3% | 16,700 |
| 2024/01/10 | 1,629 | 1,630 | 1,607 | 1,612 | -17 | -1% | 31,200 |
| 2024/01/09 | 1,640 | 1,645 | 1,611 | 1,629 | +6 | +0.4% | 26,500 |
| 2024/01/05 | 1,649 | 1,650 | 1,563 | 1,623 | +4 | +0.2% | 76,900 |
| 2024/01/04 | 1,774 | 1,774 | 1,612 | 1,619 | +145 | +9.8% | 361,700 |
| 2023/12/29 | 1,467 | 1,484 | 1,467 | 1,474 | +9 | +0.6% | 5,600 |
| 2023/12/28 | 1,471 | 1,481 | 1,465 | 1,465 | -5 | -0.3% | 6,300 |
| 2023/12/27 | 1,459 | 1,470 | 1,449 | 1,470 | +19 | +1.3% | 11,900 |
| 2023/12/26 | 1,432 | 1,457 | 1,432 | 1,451 | +2 | +0.1% | 11,200 |
| 2023/12/25 | 1,457 | 1,461 | 1,446 | 1,449 | -8 | -0.5% | 17,800 |
| 2023/12/22 | 1,460 | 1,460 | 1,451 | 1,457 | +2 | +0.1% | 2,700 |
| 2023/12/21 | 1,451 | 1,457 | 1,449 | 1,455 | -5 | -0.3% | 2,000 |
| 2023/12/20 | 1,460 | 1,460 | 1,448 | 1,460 | ±0 | ±0% | 3,500 |
| 2023/12/19 | 1,446 | 1,460 | 1,445 | 1,460 | +10 | +0.7% | 2,500 |
| 2023/12/18 | 1,455 | 1,455 | 1,441 | 1,450 | +1 | +0.1% | 3,300 |
| 2023/12/15 | 1,458 | 1,458 | 1,449 | 1,449 | ±0 | ±0% | 3,200 |
| 2023/12/14 | 1,453 | 1,453 | 1,426 | 1,449 | -8 | -0.5% | 7,000 |
| 2023/12/13 | 1,460 | 1,469 | 1,455 | 1,457 | -3 | -0.2% | 3,000 |
| 2023/12/12 | 1,465 | 1,470 | 1,456 | 1,460 | -1 | -0.1% | 5,000 |
| 2023/12/11 | 1,456 | 1,461 | 1,450 | 1,461 | +14 | +1% | 2,900 |
| 2023/12/08 | 1,459 | 1,462 | 1,446 | 1,447 | -9 | -0.6% | 7,800 |
| 2023/12/07 | 1,462 | 1,468 | 1,456 | 1,456 | -7 | -0.5% | 3,000 |
| 2023/12/06 | 1,459 | 1,470 | 1,459 | 1,463 | +4 | +0.3% | 3,200 |
| 2023/12/05 | 1,456 | 1,473 | 1,456 | 1,459 | +3 | +0.2% | 5,700 |
| 2023/12/04 | 1,457 | 1,457 | 1,455 | 1,456 | -1 | -0.1% | 1,000 |
| 2023/12/01 | 1,463 | 1,464 | 1,453 | 1,457 | +1 | +0.1% | 2,100 |
| 2023/11/30 | 1,452 | 1,464 | 1,450 | 1,456 | +4 | +0.3% | 2,500 |
| 2023/11/29 | 1,463 | 1,465 | 1,452 | 1,452 | -16 | -1.1% | 3,000 |
| 2023/11/28 | 1,459 | 1,471 | 1,453 | 1,468 | +17 | +1.2% | 4,400 |
| 2023/11/27 | 1,446 | 1,456 | 1,440 | 1,451 | +5 | +0.3% | 7,300 |
| 2023/11/24 | 1,438 | 1,447 | 1,434 | 1,446 | ±0 | ±0% | 2,600 |
| 2023/11/22 | 1,440 | 1,456 | 1,440 | 1,446 | +13 | +0.9% | 1,200 |
| 2023/11/21 | 1,425 | 1,445 | 1,425 | 1,433 | +3 | +0.2% | 4,500 |
| 2023/11/20 | 1,440 | 1,459 | 1,430 | 1,430 | -17 | -1.2% | 5,300 |
| 2023/11/17 | 1,420 | 1,452 | 1,420 | 1,447 | +21 | +1.5% | 3,400 |
| 2023/11/16 | 1,430 | 1,436 | 1,422 | 1,426 | -1 | -0.1% | 3,200 |
| 2023/11/15 | 1,449 | 1,449 | 1,427 | 1,427 | -9 | -0.6% | 2,300 |
201～
250
件表示中 / 3585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 | 155,900円 | +0.2% | -17.1% | 4.49% | 6.77倍 | 0.37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 |
| ファーストコポ | 81,800円 | +21.1% | +52.6% | 4.65% | 6.52倍 | 1.16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 |
| ヴィス | 131,700円 | +4.4% | +2.3% | 2.73% | 11.10倍 | 1.78倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
| 金下建 | 275,800円 | -6.2% | -17.7% | 1.81% | 28.31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 |
| 佐藤渡辺 | 162,500円 | +4.2% | +4.9% | 4.92% | 8.43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 |
市場注目の銘柄
チャート関連のコラム
