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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 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 |
| 2023/07/21 | 1,401 | 1,405 | 1,387 | 1,387 | -6 | -0.4% | 9,500 |
| 2023/07/20 | 1,409 | 1,409 | 1,393 | 1,393 | -8 | -0.6% | 9,300 |
| 2023/07/19 | 1,378 | 1,401 | 1,378 | 1,401 | +23 | +1.7% | 8,900 |
| 2023/07/18 | 1,379 | 1,394 | 1,374 | 1,378 | +12 | +0.9% | 12,300 |
| 2023/07/14 | 1,361 | 1,377 | 1,353 | 1,366 | +10 | +0.7% | 12,000 |
| 2023/07/13 | 1,364 | 1,364 | 1,347 | 1,356 | -8 | -0.6% | 10,900 |
| 2023/07/12 | 1,386 | 1,386 | 1,357 | 1,364 | -22 | -1.6% | 11,900 |
| 2023/07/11 | 1,405 | 1,405 | 1,377 | 1,386 | -10 | -0.7% | 8,700 |
| 2023/07/10 | 1,399 | 1,418 | 1,391 | 1,396 | -3 | -0.2% | 12,200 |
| 2023/07/07 | 1,403 | 1,415 | 1,388 | 1,399 | +1 | +0.1% | 13,900 |
| 2023/07/06 | 1,405 | 1,408 | 1,397 | 1,398 | -7 | -0.5% | 4,800 |
| 2023/07/05 | 1,425 | 1,427 | 1,404 | 1,405 | -20 | -1.4% | 13,400 |
| 2023/07/04 | 1,416 | 1,440 | 1,416 | 1,425 | +9 | +0.6% | 13,900 |
| 2023/07/03 | 1,409 | 1,418 | 1,404 | 1,416 | +20 | +1.4% | 6,000 |
| 2023/06/30 | 1,399 | 1,402 | 1,392 | 1,396 | +4 | +0.3% | 6,000 |
| 2023/06/29 | 1,387 | 1,398 | 1,380 | 1,392 | +7 | +0.5% | 12,000 |
| 2023/06/28 | 1,377 | 1,388 | 1,365 | 1,385 | +8 | +0.6% | 10,300 |
| 2023/06/27 | 1,375 | 1,380 | 1,373 | 1,377 | -7 | -0.5% | 1,900 |
| 2023/06/26 | 1,373 | 1,386 | 1,369 | 1,384 | +11 | +0.8% | 12,400 |
| 2023/06/23 | 1,386 | 1,387 | 1,370 | 1,373 | -13 | -0.9% | 4,300 |
| 2023/06/22 | 1,377 | 1,389 | 1,370 | 1,386 | +10 | +0.7% | 7,900 |
| 2023/06/21 | 1,374 | 1,392 | 1,371 | 1,376 | -3 | -0.2% | 9,500 |
| 2023/06/20 | 1,345 | 1,379 | 1,345 | 1,379 | +23 | +1.7% | 10,200 |
| 2023/06/19 | 1,351 | 1,356 | 1,342 | 1,356 | +5 | +0.4% | 6,600 |
401～
450
件表示中 / 3683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 | 187,500円 | -9.1% | -3.9% | 4.80% | 7.24倍 | 0.45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 | 33,200円 | +172.3% | - | 3.31% | 12.65倍 | 0.61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 |
| 三住道路 | 142,200円 | +1.6% | +8.1% | 2.81% | 18.94倍 | 1.00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 |
| ナカボーテック | 494,500円 | +6.7% | +15.4% | 5.56% | 12.54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 |
| ファーストコポ | 96,300円 | +45.7% | +68.8% | 4.36% | 7.02倍 | 1.26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
