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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 3,140 | 3,175 | 3,090 | 3,160 | +40 | +1.3% | 59,400 |
| 2025/09/04 | 3,100 | 3,145 | 3,080 | 3,120 | +20 | +0.6% | 42,000 |
| 2025/09/03 | 3,160 | 3,165 | 3,085 | 3,100 | -35 | -1.1% | 67,500 |
| 2025/09/02 | 3,160 | 3,175 | 3,115 | 3,135 | ±0 | ±0% | 51,300 |
| 2025/09/01 | 3,100 | 3,175 | 3,100 | 3,135 | +20 | +0.6% | 76,200 |
| 2025/08/29 | 3,095 | 3,135 | 3,085 | 3,115 | -5 | -0.2% | 52,200 |
| 2025/08/28 | 3,100 | 3,120 | 3,075 | 3,120 | +30 | +1% | 36,900 |
| 2025/08/27 | 3,085 | 3,135 | 3,075 | 3,090 | +10 | +0.3% | 64,200 |
| 2025/08/26 | 3,090 | 3,125 | 3,055 | 3,080 | -5 | -0.2% | 39,300 |
| 2025/08/25 | 3,140 | 3,145 | 3,060 | 3,085 | -15 | -0.5% | 64,300 |
| 2025/08/22 | 3,110 | 3,130 | 3,085 | 3,100 | +20 | +0.6% | 46,600 |
| 2025/08/21 | 3,115 | 3,125 | 3,050 | 3,080 | -20 | -0.6% | 37,400 |
| 2025/08/20 | 3,075 | 3,120 | 3,040 | 3,100 | -10 | -0.3% | 71,600 |
| 2025/08/19 | 3,065 | 3,150 | 3,065 | 3,110 | +55 | +1.8% | 98,200 |
| 2025/08/18 | 3,055 | 3,100 | 3,030 | 3,055 | ±0 | ±0% | 75,100 |
| 2025/08/15 | 3,040 | 3,075 | 3,005 | 3,055 | +15 | +0.5% | 60,800 |
| 2025/08/14 | 3,000 | 3,055 | 2,997 | 3,040 | -25 | -0.8% | 69,200 |
| 2025/08/13 | 3,010 | 3,100 | 2,975 | 3,065 | +87 | +2.9% | 110,200 |
| 2025/08/12 | 3,020 | 3,050 | 2,965 | 2,978 | -32 | -1.1% | 150,400 |
| 2025/08/08 | 3,010 | 3,055 | 2,935 | 3,010 | ±0 | ±0% | 150,700 |
| 2025/08/07 | 3,145 | 3,225 | 2,994 | 3,010 | +158 | +5.5% | 324,200 |
| 2025/08/06 | 2,762 | 2,860 | 2,760 | 2,852 | +74 | +2.7% | 118,600 |
| 2025/08/05 | 2,738 | 2,787 | 2,716 | 2,778 | +80 | +3% | 115,300 |
| 2025/08/04 | 2,628 | 2,698 | 2,625 | 2,698 | +58 | +2.2% | 111,600 |
| 2025/08/01 | 2,600 | 2,655 | 2,590 | 2,640 | +56 | +2.2% | 79,600 |
| 2025/07/31 | 2,540 | 2,599 | 2,540 | 2,584 | +55 | +2.2% | 61,400 |
| 2025/07/30 | 2,505 | 2,539 | 2,500 | 2,529 | +15 | +0.6% | 47,600 |
| 2025/07/29 | 2,525 | 2,525 | 2,493 | 2,514 | -12 | -0.5% | 44,000 |
| 2025/07/28 | 2,625 | 2,625 | 2,526 | 2,526 | -69 | -2.7% | 63,800 |
| 2025/07/25 | 2,587 | 2,608 | 2,540 | 2,595 | +29 | +1.1% | 78,700 |
| 2025/07/24 | 2,549 | 2,567 | 2,534 | 2,566 | +24 | +0.9% | 52,200 |
| 2025/07/23 | 2,574 | 2,579 | 2,520 | 2,542 | -1 | ±0% | 52,600 |
| 2025/07/22 | 2,530 | 2,571 | 2,501 | 2,543 | +6 | +0.2% | 46,200 |
| 2025/07/18 | 2,513 | 2,558 | 2,509 | 2,537 | +34 | +1.4% | 47,100 |
| 2025/07/17 | 2,490 | 2,517 | 2,485 | 2,503 | +2 | +0.1% | 34,000 |
| 2025/07/16 | 2,503 | 2,526 | 2,491 | 2,501 | -2 | -0.1% | 28,100 |
| 2025/07/15 | 2,528 | 2,528 | 2,491 | 2,503 | -4 | -0.2% | 34,400 |
| 2025/07/14 | 2,484 | 2,531 | 2,471 | 2,507 | +17 | +0.7% | 52,400 |
| 2025/07/11 | 2,520 | 2,562 | 2,490 | 2,490 | -30 | -1.2% | 51,300 |
| 2025/07/10 | 2,576 | 2,592 | 2,520 | 2,520 | -32 | -1.3% | 61,400 |
| 2025/07/09 | 2,514 | 2,555 | 2,511 | 2,552 | +29 | +1.1% | 45,500 |
| 2025/07/08 | 2,502 | 2,523 | 2,487 | 2,523 | +11 | +0.4% | 56,200 |
| 2025/07/07 | 2,555 | 2,563 | 2,472 | 2,512 | -25 | -1% | 82,000 |
| 2025/07/04 | 2,563 | 2,566 | 2,523 | 2,537 | -19 | -0.7% | 75,200 |
| 2025/07/03 | 2,565 | 2,615 | 2,525 | 2,556 | +9 | +0.4% | 139,200 |
| 2025/07/02 | 2,475 | 2,560 | 2,468 | 2,547 | +67 | +2.7% | 126,000 |
| 2025/07/01 | 2,466 | 2,529 | 2,459 | 2,480 | -6 | -0.2% | 87,300 |
| 2025/06/30 | 2,499 | 2,536 | 2,470 | 2,486 | +23 | +0.9% | 95,700 |
| 2025/06/27 | 2,430 | 2,463 | 2,415 | 2,463 | +23 | +0.9% | 75,500 |
| 2025/06/26 | 2,379 | 2,440 | 2,368 | 2,440 | +77 | +3.3% | 81,200 |
1～
50
件表示中 / 3778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 | 314,000円 | +8.8% | +0.9% | 3.18% | 12.65倍 | 1.93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 |
| 明星工 | 169,200円 | -9.5% | -28.8% | 3.55% | 12.99倍 | 1.18倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| ピーエス | 188,100円 | +4.7% | -23.3% | 4.25% | 14.19倍 | 1.52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 |
| ウエストＨＤ | 192,000円 | -10.7% | -24.7% | 3.39% | 15.23倍 | 2.44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 |
| 東亜道 | 170,900円 | +0.3% | +26.8% | 5.27% | 19.17倍 | 1.41倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
市場注目の銘柄
チャート関連のコラム
