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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 1,950 | 1,994 | 1,902 | 1,920 | -52 | -2.6% | 22,400 |
| 2022/11/10 | 1,972 | 1,989 | 1,966 | 1,972 | -27 | -1.4% | 18,600 |
| 2022/11/09 | 1,998 | 2,019 | 1,993 | 1,999 | +1 | +0.1% | 12,000 |
| 2022/11/08 | 1,985 | 2,027 | 1,985 | 1,998 | -1 | -0.1% | 24,100 |
| 2022/11/07 | 1,996 | 2,035 | 1,982 | 1,999 | +17 | +0.9% | 21,000 |
| 2022/11/04 | 1,992 | 2,026 | 1,977 | 1,982 | -25 | -1.2% | 21,700 |
| 2022/11/02 | 2,034 | 2,047 | 2,007 | 2,007 | -31 | -1.5% | 18,900 |
| 2022/11/01 | 2,063 | 2,069 | 2,037 | 2,038 | -12 | -0.6% | 26,100 |
| 2022/10/31 | 2,038 | 2,063 | 2,030 | 2,050 | +32 | +1.6% | 28,400 |
| 2022/10/28 | 1,994 | 2,031 | 1,991 | 2,018 | -9 | -0.4% | 80,500 |
| 2022/10/27 | 2,008 | 2,056 | 2,001 | 2,027 | +10 | +0.5% | 57,300 |
| 2022/10/26 | 2,011 | 2,040 | 2,002 | 2,017 | -5 | -0.2% | 18,800 |
| 2022/10/25 | 2,000 | 2,040 | 2,000 | 2,022 | +28 | +1.4% | 33,900 |
| 2022/10/24 | 2,003 | 2,003 | 1,972 | 1,994 | +6 | +0.3% | 15,800 |
| 2022/10/21 | 1,999 | 2,013 | 1,965 | 1,988 | -12 | -0.6% | 29,100 |
| 2022/10/20 | 1,974 | 2,005 | 1,962 | 2,000 | +20 | +1% | 31,100 |
| 2022/10/19 | 1,929 | 1,980 | 1,917 | 1,980 | +51 | +2.6% | 22,300 |
| 2022/10/18 | 1,884 | 1,933 | 1,874 | 1,929 | +45 | +2.4% | 31,500 |
| 2022/10/17 | 1,895 | 1,907 | 1,874 | 1,884 | -7 | -0.4% | 28,200 |
| 2022/10/14 | 1,895 | 1,917 | 1,857 | 1,891 | +24 | +1.3% | 34,100 |
| 2022/10/13 | 1,908 | 1,908 | 1,835 | 1,867 | -35 | -1.8% | 33,600 |
| 2022/10/12 | 1,858 | 1,908 | 1,858 | 1,902 | +24 | +1.3% | 42,800 |
| 2022/10/11 | 1,850 | 1,904 | 1,832 | 1,878 | +24 | +1.3% | 49,900 |
| 2022/10/07 | 1,836 | 1,872 | 1,825 | 1,854 | +13 | +0.7% | 20,900 |
| 2022/10/06 | 1,820 | 1,855 | 1,806 | 1,841 | +60 | +3.4% | 20,500 |
| 2022/10/05 | 1,828 | 1,830 | 1,778 | 1,781 | -46 | -2.5% | 21,100 |
| 2022/10/04 | 1,811 | 1,844 | 1,779 | 1,827 | +48 | +2.7% | 18,100 |
| 2022/10/03 | 1,765 | 1,792 | 1,759 | 1,779 | +11 | +0.6% | 14,500 |
| 2022/09/30 | 1,806 | 1,806 | 1,747 | 1,768 | -36 | -2% | 15,300 |
| 2022/09/29 | 1,751 | 1,815 | 1,751 | 1,804 | +29 | +1.6% | 18,100 |
| 2022/09/28 | 1,824 | 1,824 | 1,750 | 1,775 | -47 | -2.6% | 22,700 |
| 2022/09/27 | 1,816 | 1,828 | 1,798 | 1,822 | ±0 | ±0% | 18,700 |
| 2022/09/26 | 1,788 | 1,834 | 1,788 | 1,822 | +8 | +0.4% | 23,300 |
| 2022/09/22 | 1,802 | 1,825 | 1,793 | 1,814 | +9 | +0.5% | 27,400 |
| 2022/09/21 | 1,805 | 1,819 | 1,768 | 1,805 | -2 | -0.1% | 27,400 |
| 2022/09/20 | 1,830 | 1,860 | 1,799 | 1,807 | -21 | -1.1% | 19,600 |
| 2022/09/16 | 1,839 | 1,854 | 1,806 | 1,828 | -11 | -0.6% | 15,400 |
| 2022/09/15 | 1,845 | 1,848 | 1,825 | 1,839 | +4 | +0.2% | 15,800 |
| 2022/09/14 | 1,840 | 1,865 | 1,823 | 1,835 | -34 | -1.8% | 27,500 |
| 2022/09/13 | 1,856 | 1,878 | 1,848 | 1,869 | -3 | -0.2% | 17,300 |
| 2022/09/12 | 1,890 | 1,891 | 1,862 | 1,872 | -32 | -1.7% | 8,200 |
| 2022/09/09 | 1,900 | 1,918 | 1,841 | 1,904 | +4 | +0.2% | 27,300 |
| 2022/09/08 | 1,863 | 1,900 | 1,857 | 1,900 | +38 | +2% | 22,000 |
| 2022/09/07 | 1,908 | 1,918 | 1,842 | 1,862 | -46 | -2.4% | 19,700 |
| 2022/09/06 | 1,921 | 1,925 | 1,889 | 1,908 | +1 | +0.1% | 12,700 |
| 2022/09/05 | 1,911 | 1,946 | 1,879 | 1,907 | +11 | +0.6% | 28,900 |
| 2022/09/02 | 1,915 | 1,915 | 1,878 | 1,896 | -19 | -1% | 17,800 |
| 2022/09/01 | 1,933 | 1,935 | 1,902 | 1,915 | -14 | -0.7% | 13,500 |
| 2022/08/31 | 1,943 | 1,959 | 1,911 | 1,929 | -14 | -0.7% | 16,600 |
| 2022/08/30 | 1,933 | 1,956 | 1,929 | 1,943 | +10 | +0.5% | 9,200 |
501～
550
件表示中 / 3587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 | 186,400円 | +0.9% | +26.6% | 5.36% | 9.60倍 | 1.23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 |
| オリエ白石 | 39,000円 | -3.5% | -24.0% | 3.72% | 14.77倍 | 1.00倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
| 浅沼組 | 65,800円 | +0.6% | +35.2% | 5.32% | 13.19倍 | 1.20倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| ピーエス | 103,100円 | -1.8% | -1.8% | 4.27% | 9.64倍 | 0.89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 |
| 福田組 | 534,000円 | +2.6% | +9.5% | 2.06% | 11.33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
