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 |
|---|---|---|---|---|---|---|---|
| 2026/06/02 | 3,820 | 3,895 | 3,755 | 3,850 | -20 | -0.5% | 112,400 |
| 2026/06/01 | 3,940 | 3,955 | 3,820 | 3,870 | -115 | -2.9% | 107,000 |
| 2026/05/29 | 4,030 | 4,030 | 3,875 | 3,985 | -25 | -0.6% | 98,300 |
| 2026/05/28 | 3,975 | 4,045 | 3,890 | 4,010 | +35 | +0.9% | 89,200 |
| 2026/05/27 | 4,095 | 4,150 | 3,975 | 3,975 | -115 | -2.8% | 79,500 |
| 2026/05/26 | 4,010 | 4,205 | 3,930 | 4,090 | +75 | +1.9% | 150,000 |
| 2026/05/25 | 3,875 | 4,050 | 3,875 | 4,015 | +190 | +5% | 145,700 |
| 2026/05/22 | 3,760 | 3,845 | 3,700 | 3,825 | +50 | +1.3% | 126,800 |
| 2026/05/21 | 3,745 | 3,810 | 3,725 | 3,775 | +60 | +1.6% | 104,500 |
| 2026/05/20 | 3,840 | 3,845 | 3,620 | 3,715 | -195 | -5% | 207,100 |
| 2026/05/19 | 3,950 | 4,030 | 3,880 | 3,910 | -40 | -1% | 129,000 |
| 2026/05/18 | 4,075 | 4,080 | 3,830 | 3,950 | -195 | -4.7% | 203,200 |
| 2026/05/15 | 3,825 | 4,180 | 3,820 | 4,145 | +460 | +12.5% | 395,400 |
| 2026/05/14 | 3,875 | 3,875 | 3,685 | 3,685 | -200 | -5.1% | 152,700 |
| 2026/05/13 | 3,905 | 3,970 | 3,875 | 3,885 | -20 | -0.5% | 97,800 |
| 2026/05/12 | 3,810 | 3,945 | 3,795 | 3,905 | +130 | +3.4% | 100,200 |
| 2026/05/11 | 3,745 | 3,780 | 3,715 | 3,775 | +25 | +0.7% | 81,000 |
| 2026/05/08 | 3,705 | 3,750 | 3,610 | 3,750 | +15 | +0.4% | 121,300 |
| 2026/05/07 | 3,765 | 3,820 | 3,730 | 3,735 | +40 | +1.1% | 84,200 |
| 2026/05/01 | 3,700 | 3,755 | 3,670 | 3,695 | -15 | -0.4% | 56,700 |
| 2026/04/30 | 3,750 | 3,760 | 3,620 | 3,710 | -110 | -2.9% | 105,400 |
| 2026/04/28 | 3,575 | 3,880 | 3,575 | 3,820 | +275 | +7.8% | 235,400 |
| 2026/04/27 | 3,485 | 3,585 | 3,435 | 3,545 | +20 | +0.6% | 93,300 |
| 2026/04/24 | 3,560 | 3,580 | 3,480 | 3,525 | +10 | +0.3% | 44,000 |
| 2026/04/23 | 3,470 | 3,525 | 3,435 | 3,515 | +35 | +1% | 80,100 |
| 2026/04/22 | 3,540 | 3,545 | 3,455 | 3,480 | -85 | -2.4% | 93,200 |
| 2026/04/21 | 3,610 | 3,640 | 3,565 | 3,565 | -35 | -1% | 62,100 |
| 2026/04/20 | 3,625 | 3,625 | 3,570 | 3,600 | +45 | +1.3% | 64,700 |
| 2026/04/17 | 3,600 | 3,620 | 3,530 | 3,555 | -85 | -2.3% | 61,000 |
| 2026/04/16 | 3,635 | 3,665 | 3,595 | 3,640 | +15 | +0.4% | 83,900 |
| 2026/04/15 | 3,810 | 3,830 | 3,620 | 3,625 | -165 | -4.4% | 139,400 |
| 2026/04/14 | 3,855 | 3,860 | 3,780 | 3,790 | -20 | -0.5% | 63,100 |
| 2026/04/13 | 3,845 | 3,920 | 3,780 | 3,810 | -50 | -1.3% | 58,400 |
| 2026/04/10 | 3,940 | 3,975 | 3,860 | 3,860 | -40 | -1% | 55,800 |
| 2026/04/09 | 3,915 | 3,945 | 3,855 | 3,900 | ±0 | ±0% | 69,500 |
| 2026/04/08 | 3,805 | 3,900 | 3,790 | 3,900 | +210 | +5.7% | 141,100 |
| 2026/04/07 | 3,630 | 3,695 | 3,615 | 3,690 | +110 | +3.1% | 72,800 |
| 2026/04/06 | 3,575 | 3,610 | 3,555 | 3,580 | +20 | +0.6% | 65,300 |
| 2026/04/03 | 3,570 | 3,625 | 3,535 | 3,560 | +25 | +0.7% | 47,100 |
| 2026/04/02 | 3,650 | 3,705 | 3,520 | 3,535 | -75 | -2.1% | 104,900 |
| 2026/04/01 | 3,550 | 3,610 | 3,495 | 3,610 | +200 | +5.9% | 91,100 |
| 2026/03/31 | 3,440 | 3,485 | 3,365 | 3,410 | -120 | -3.4% | 118,400 |
| 2026/03/30 | 3,410 | 3,530 | 3,385 | 3,530 | -145 | -3.9% | 105,400 |
| 2026/03/27 | 3,610 | 3,690 | 3,600 | 3,675 | -25 | -0.7% | 99,400 |
| 2026/03/26 | 3,755 | 3,770 | 3,670 | 3,700 | -80 | -2.1% | 63,900 |
| 2026/03/25 | 3,760 | 3,790 | 3,745 | 3,780 | +90 | +2.4% | 103,700 |
| 2026/03/24 | 3,660 | 3,690 | 3,615 | 3,690 | +170 | +4.8% | 109,200 |
| 2026/03/23 | 3,575 | 3,595 | 3,475 | 3,520 | -195 | -5.2% | 94,700 |
| 2026/03/19 | 3,755 | 3,775 | 3,705 | 3,715 | -210 | -5.4% | 96,400 |
| 2026/03/18 | 3,790 | 3,925 | 3,785 | 3,925 | +205 | +5.5% | 62,200 |
1～
50
件表示中 / 3954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 | 388,000円 | +7.3% | +3.1% | 3.71% | 10.85倍 | 1.98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 |
| ウエストＨＤ | 255,400円 | +15.3% | +21.5% | 2.74% | 15.34倍 | 2.94倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 洋エンジ | 200,400円 | +3.9% | - | 1.25% | 19.57倍 | 2.69倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 弘電社 | 1,148,000円 | +1.7% | -9.1% | 0.00% | 41.78倍 | 4.00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 |
| ピーエス | 207,800円 | -4.5% | -16.6% | 4.86% | 12.48倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
