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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,495 | 1,537 | 1,482 | 1,536 | +42 | +2.8% | 70,100 |
| 2024/04/25 | 1,530 | 1,534 | 1,486 | 1,494 | -33 | -2.2% | 83,500 |
| 2024/04/24 | 1,529 | 1,551 | 1,511 | 1,527 | -2 | -0.1% | 75,100 |
| 2024/04/23 | 1,520 | 1,539 | 1,503 | 1,529 | +12 | +0.8% | 43,800 |
| 2024/04/22 | 1,541 | 1,549 | 1,500 | 1,517 | -3 | -0.2% | 83,600 |
| 2024/04/19 | 1,558 | 1,575 | 1,479 | 1,520 | -49 | -3.1% | 197,100 |
| 2024/04/18 | 1,558 | 1,592 | 1,550 | 1,569 | +13 | +0.8% | 86,700 |
| 2024/04/17 | 1,587 | 1,594 | 1,535 | 1,556 | -16 | -1% | 120,800 |
| 2024/04/16 | 1,638 | 1,650 | 1,565 | 1,572 | -104 | -6.2% | 133,500 |
| 2024/04/15 | 1,658 | 1,682 | 1,643 | 1,676 | ±0 | ±0% | 70,200 |
| 2024/04/12 | 1,717 | 1,724 | 1,663 | 1,676 | -24 | -1.4% | 121,100 |
| 2024/04/11 | 1,700 | 1,714 | 1,680 | 1,700 | -22 | -1.3% | 137,100 |
| 2024/04/10 | 1,650 | 1,783 | 1,638 | 1,722 | +90 | +5.5% | 319,200 |
| 2024/04/09 | 1,595 | 1,632 | 1,581 | 1,632 | +48 | +3% | 44,000 |
| 2024/04/08 | 1,590 | 1,603 | 1,567 | 1,584 | +5 | +0.3% | 46,200 |
| 2024/04/05 | 1,528 | 1,583 | 1,528 | 1,579 | +17 | +1.1% | 86,600 |
| 2024/04/04 | 1,558 | 1,578 | 1,548 | 1,562 | +4 | +0.3% | 43,100 |
| 2024/04/03 | 1,555 | 1,579 | 1,531 | 1,558 | -19 | -1.2% | 79,900 |
| 2024/04/02 | 1,623 | 1,625 | 1,562 | 1,577 | -34 | -2.1% | 118,200 |
| 2024/04/01 | 1,680 | 1,684 | 1,580 | 1,611 | -65 | -3.9% | 176,300 |
| 2024/03/29 | 1,667 | 1,690 | 1,656 | 1,676 | +5 | +0.3% | 52,300 |
| 2024/03/28 | 1,710 | 1,729 | 1,667 | 1,671 | -1,809 | -52% | 60,000 |
| 2024/03/27 | 3,485 | 3,530 | 3,425 | 3,480 | +35 | +1% | 43,900 |
| 2024/03/26 | 3,405 | 3,475 | 3,335 | 3,445 | +25 | +0.7% | 42,100 |
| 2024/03/25 | 3,480 | 3,500 | 3,415 | 3,420 | -50 | -1.4% | 43,800 |
| 2024/03/22 | 3,550 | 3,550 | 3,470 | 3,470 | -110 | -3.1% | 47,100 |
| 2024/03/21 | 3,620 | 3,620 | 3,540 | 3,580 | +15 | +0.4% | 24,600 |
| 2024/03/19 | 3,610 | 3,610 | 3,530 | 3,565 | -30 | -0.8% | 36,300 |
| 2024/03/18 | 3,675 | 3,700 | 3,555 | 3,595 | +15 | +0.4% | 41,500 |
| 2024/03/15 | 3,495 | 3,620 | 3,450 | 3,580 | +85 | +2.4% | 60,500 |
| 2024/03/14 | 3,500 | 3,500 | 3,415 | 3,495 | +40 | +1.2% | 21,600 |
| 2024/03/13 | 3,510 | 3,540 | 3,400 | 3,455 | +55 | +1.6% | 45,500 |
| 2024/03/12 | 3,270 | 3,400 | 3,250 | 3,400 | +130 | +4% | 113,300 |
| 2024/03/11 | 3,320 | 3,360 | 3,230 | 3,270 | -90 | -2.7% | 70,000 |
| 2024/03/08 | 3,115 | 3,360 | 3,115 | 3,360 | +245 | +7.9% | 162,000 |
| 2024/03/07 | 3,155 | 3,155 | 3,100 | 3,115 | -20 | -0.6% | 20,000 |
| 2024/03/06 | 3,065 | 3,150 | 3,035 | 3,135 | +70 | +2.3% | 33,600 |
| 2024/03/05 | 3,025 | 3,085 | 3,025 | 3,065 | +40 | +1.3% | 22,400 |
| 2024/03/04 | 3,055 | 3,075 | 3,005 | 3,025 | -30 | -1% | 25,100 |
| 2024/03/01 | 3,085 | 3,095 | 3,030 | 3,055 | -30 | -1% | 30,000 |
| 2024/02/29 | 3,130 | 3,135 | 3,070 | 3,085 | -45 | -1.4% | 22,000 |
| 2024/02/28 | 3,050 | 3,140 | 3,050 | 3,130 | +50 | +1.6% | 32,200 |
| 2024/02/27 | 3,050 | 3,095 | 3,035 | 3,080 | +35 | +1.1% | 22,800 |
| 2024/02/26 | 3,040 | 3,075 | 3,020 | 3,045 | +45 | +1.5% | 20,700 |
| 2024/02/22 | 3,050 | 3,050 | 2,989 | 3,000 | +21 | +0.7% | 31,100 |
| 2024/02/21 | 3,030 | 3,040 | 2,961 | 2,979 | -71 | -2.3% | 40,000 |
| 2024/02/20 | 3,025 | 3,150 | 3,010 | 3,050 | +64 | +2.1% | 68,900 |
| 2024/02/19 | 2,981 | 3,015 | 2,966 | 2,986 | ±0 | ±0% | 31,200 |
| 2024/02/16 | 2,954 | 3,010 | 2,941 | 2,986 | +32 | +1.1% | 52,700 |
| 2024/02/15 | 3,020 | 3,025 | 2,911 | 2,954 | -43 | -1.4% | 58,800 |
1～
50
件表示中 / 3445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 | 153,600円 | +14.4% | +47.1% | 3.91% | 11.29倍 | 1.06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 |
| 若築建 | 339,000円 | +14.3% | +5.4% | 3.54% | 9.40倍 | 1.03倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| テクノ菱和 | 186,800円 | +19.6% | +64.5% | 2.57% | 9.83倍 | 0.87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 |
| 大本組 | 256,600円 | -13.2% | +94.3% | 2.53% | 36.68倍 | 0.56倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 不動テトラ | 224,900円 | -3.8% | -29.1% | 2.67% | 20.75倍 | 1.07倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
市場注目の銘柄
チャート関連のコラム
