朝日工業社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,807 | 1,817 | 1,773 | 1,786 | -21 | -1.2% | 82,700 |
| 2024/11/20 | 1,746 | 1,813 | 1,735 | 1,807 | +41 | +2.3% | 168,300 |
| 2024/11/19 | 1,779 | 1,784 | 1,741 | 1,766 | -34 | -1.9% | 150,600 |
| 2024/11/18 | 1,717 | 1,800 | 1,712 | 1,800 | +83 | +4.8% | 221,400 |
| 2024/11/15 | 1,730 | 1,735 | 1,691 | 1,717 | -53 | -3% | 168,900 |
| 2024/11/14 | 1,701 | 1,794 | 1,691 | 1,770 | +108 | +6.5% | 434,000 |
| 2024/11/13 | 1,680 | 1,700 | 1,630 | 1,662 | +202 | +13.8% | 720,200 |
| 2024/11/12 | 1,379 | 1,463 | 1,379 | 1,460 | +103 | +7.6% | 320,300 |
| 2024/11/11 | 1,344 | 1,359 | 1,329 | 1,357 | +20 | +1.5% | 40,300 |
| 2024/11/08 | 1,357 | 1,367 | 1,330 | 1,337 | -17 | -1.3% | 32,400 |
| 2024/11/07 | 1,340 | 1,360 | 1,333 | 1,354 | +30 | +2.3% | 57,800 |
| 2024/11/06 | 1,312 | 1,329 | 1,307 | 1,324 | +21 | +1.6% | 48,100 |
| 2024/11/05 | 1,278 | 1,307 | 1,278 | 1,303 | +33 | +2.6% | 37,300 |
| 2024/11/01 | 1,277 | 1,279 | 1,262 | 1,270 | -14 | -1.1% | 21,600 |
| 2024/10/31 | 1,271 | 1,286 | 1,266 | 1,284 | +11 | +0.9% | 38,400 |
| 2024/10/30 | 1,268 | 1,283 | 1,264 | 1,273 | +4 | +0.3% | 82,000 |
| 2024/10/29 | 1,275 | 1,280 | 1,266 | 1,269 | -11 | -0.9% | 25,900 |
| 2024/10/28 | 1,237 | 1,282 | 1,237 | 1,280 | +46 | +3.7% | 42,100 |
| 2024/10/25 | 1,253 | 1,253 | 1,224 | 1,234 | -14 | -1.1% | 32,700 |
| 2024/10/24 | 1,268 | 1,268 | 1,244 | 1,248 | -23 | -1.8% | 31,100 |
| 2024/10/23 | 1,285 | 1,292 | 1,271 | 1,271 | -14 | -1.1% | 27,400 |
| 2024/10/22 | 1,321 | 1,321 | 1,281 | 1,285 | -33 | -2.5% | 27,300 |
| 2024/10/21 | 1,330 | 1,330 | 1,313 | 1,318 | ±0 | ±0% | 13,700 |
| 2024/10/18 | 1,327 | 1,331 | 1,313 | 1,318 | -9 | -0.7% | 19,200 |
| 2024/10/17 | 1,351 | 1,351 | 1,320 | 1,327 | -27 | -2% | 36,300 |
| 2024/10/16 | 1,345 | 1,371 | 1,345 | 1,354 | +4 | +0.3% | 40,100 |
| 2024/10/15 | 1,359 | 1,365 | 1,348 | 1,350 | +4 | +0.3% | 70,600 |
| 2024/10/11 | 1,347 | 1,353 | 1,336 | 1,346 | ±0 | ±0% | 37,400 |
| 2024/10/10 | 1,341 | 1,350 | 1,338 | 1,346 | +5 | +0.4% | 19,100 |
| 2024/10/09 | 1,361 | 1,361 | 1,334 | 1,341 | -4 | -0.3% | 39,900 |
| 2024/10/08 | 1,340 | 1,365 | 1,337 | 1,345 | +5 | +0.4% | 66,700 |
| 2024/10/07 | 1,349 | 1,349 | 1,324 | 1,340 | +17 | +1.3% | 56,700 |
| 2024/10/04 | 1,325 | 1,343 | 1,321 | 1,323 | +5 | +0.4% | 52,500 |
| 2024/10/03 | 1,346 | 1,346 | 1,315 | 1,318 | +11 | +0.8% | 39,000 |
| 2024/10/02 | 1,311 | 1,330 | 1,292 | 1,307 | -22 | -1.7% | 47,600 |
| 2024/10/01 | 1,311 | 1,333 | 1,311 | 1,329 | +20 | +1.5% | 26,300 |
| 2024/09/30 | 1,301 | 1,321 | 1,282 | 1,309 | -39 | -2.9% | 55,300 |
| 2024/09/27 | 1,330 | 1,357 | 1,324 | 1,348 | -7 | -0.5% | 48,100 |
| 2024/09/26 | 1,311 | 1,361 | 1,311 | 1,355 | +46 | +3.5% | 93,400 |
| 2024/09/25 | 1,329 | 1,329 | 1,290 | 1,309 | -20 | -1.5% | 78,400 |
| 2024/09/24 | 1,325 | 1,332 | 1,306 | 1,329 | +23 | +1.8% | 43,500 |
| 2024/09/20 | 1,298 | 1,312 | 1,292 | 1,306 | +18 | +1.4% | 45,800 |
| 2024/09/19 | 1,290 | 1,298 | 1,274 | 1,288 | +11 | +0.9% | 39,400 |
| 2024/09/18 | 1,281 | 1,290 | 1,265 | 1,277 | -4 | -0.3% | 34,400 |
| 2024/09/17 | 1,283 | 1,289 | 1,267 | 1,281 | +6 | +0.5% | 44,400 |
| 2024/09/13 | 1,280 | 1,285 | 1,267 | 1,275 | -17 | -1.3% | 49,100 |
| 2024/09/12 | 1,301 | 1,310 | 1,275 | 1,292 | +19 | +1.5% | 33,100 |
| 2024/09/11 | 1,295 | 1,303 | 1,265 | 1,273 | -22 | -1.7% | 41,500 |
| 2024/09/10 | 1,313 | 1,324 | 1,295 | 1,295 | -21 | -1.6% | 37,900 |
| 2024/09/09 | 1,302 | 1,328 | 1,288 | 1,316 | -8 | -0.6% | 40,300 |
1～
50
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「朝日工」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 |
|---|---|---|---|---|---|---|---|---|
| 朝日工 | 178,600円 | +0.9% | +26.6% | 5.60% | 9.20倍 | 1.17倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| テクノ菱和 | 231,900円 | +12.6% | +17.7% | 4.31% | 9.29倍 | 0.99倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| ピーエス | 104,600円 | -1.8% | -1.8% | 4.21% | 9.78倍 | 0.90倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 日本国土 | 51,400円 | -18.9% | - | 4.28% | 15.73倍 | 0.60倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 福田組 | 529,000円 | +2.6% | +9.5% | 2.08% | 11.22倍 | 0.54倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
市場注目の銘柄
チャート関連のコラム
