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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,997 | 1,997 | 1,965 | 1,975 | +18 | +0.9% | 8,800 |
| 2022/08/25 | 1,971 | 2,000 | 1,955 | 1,957 | +25 | +1.3% | 14,100 |
| 2022/08/24 | 1,900 | 1,935 | 1,888 | 1,932 | +19 | +1% | 7,500 |
| 2022/08/23 | 1,935 | 1,943 | 1,912 | 1,913 | -22 | -1.1% | 10,900 |
| 2022/08/22 | 1,934 | 1,946 | 1,912 | 1,935 | +1 | +0.1% | 10,000 |
| 2022/08/19 | 1,914 | 1,950 | 1,914 | 1,934 | +23 | +1.2% | 7,500 |
| 2022/08/18 | 1,895 | 1,924 | 1,878 | 1,911 | +6 | +0.3% | 13,200 |
| 2022/08/17 | 1,909 | 1,942 | 1,893 | 1,905 | -4 | -0.2% | 21,500 |
| 2022/08/16 | 1,925 | 1,925 | 1,886 | 1,909 | -2 | -0.1% | 14,800 |
| 2022/08/15 | 1,945 | 1,960 | 1,896 | 1,911 | -17 | -0.9% | 17,600 |
| 2022/08/12 | 1,855 | 1,933 | 1,855 | 1,928 | +95 | +5.2% | 20,200 |
| 2022/08/10 | 1,881 | 1,889 | 1,804 | 1,833 | -64 | -3.4% | 29,100 |
| 2022/08/09 | 1,957 | 1,958 | 1,888 | 1,897 | -50 | -2.6% | 15,800 |
| 2022/08/08 | 1,962 | 1,979 | 1,940 | 1,947 | -9 | -0.5% | 16,300 |
| 2022/08/05 | 1,900 | 1,956 | 1,900 | 1,956 | +39 | +2% | 11,600 |
| 2022/08/04 | 1,897 | 1,931 | 1,874 | 1,917 | +13 | +0.7% | 8,100 |
| 2022/08/03 | 1,896 | 1,919 | 1,895 | 1,904 | +2 | +0.1% | 8,400 |
| 2022/08/02 | 1,879 | 1,934 | 1,879 | 1,902 | -14 | -0.7% | 10,100 |
| 2022/08/01 | 1,886 | 1,941 | 1,886 | 1,916 | +22 | +1.2% | 7,300 |
| 2022/07/29 | 1,917 | 1,961 | 1,878 | 1,894 | -13 | -0.7% | 15,500 |
| 2022/07/28 | 1,950 | 1,950 | 1,868 | 1,907 | -8 | -0.4% | 20,000 |
| 2022/07/27 | 1,920 | 1,932 | 1,879 | 1,915 | -15 | -0.8% | 7,800 |
| 2022/07/26 | 1,933 | 1,955 | 1,923 | 1,930 | +17 | +0.9% | 18,000 |
| 2022/07/25 | 1,953 | 1,953 | 1,903 | 1,913 | -24 | -1.2% | 13,700 |
| 2022/07/22 | 1,946 | 1,946 | 1,933 | 1,937 | -9 | -0.5% | 4,700 |
| 2022/07/21 | 1,935 | 1,950 | 1,932 | 1,946 | +8 | +0.4% | 4,600 |
| 2022/07/20 | 1,954 | 1,968 | 1,926 | 1,938 | +8 | +0.4% | 20,400 |
| 2022/07/19 | 1,916 | 1,932 | 1,891 | 1,930 | +30 | +1.6% | 11,100 |
| 2022/07/15 | 1,902 | 1,911 | 1,874 | 1,900 | -8 | -0.4% | 10,500 |
| 2022/07/14 | 1,900 | 1,910 | 1,884 | 1,908 | +5 | +0.3% | 8,400 |
| 2022/07/13 | 1,862 | 1,912 | 1,862 | 1,903 | +41 | +2.2% | 11,000 |
| 2022/07/12 | 1,865 | 1,877 | 1,830 | 1,862 | -7 | -0.4% | 12,400 |
| 2022/07/11 | 1,813 | 1,872 | 1,813 | 1,869 | +56 | +3.1% | 19,200 |
| 2022/07/08 | 1,811 | 1,826 | 1,790 | 1,813 | +24 | +1.3% | 62,300 |
| 2022/07/07 | 1,760 | 1,790 | 1,733 | 1,789 | +50 | +2.9% | 21,100 |
| 2022/07/06 | 1,768 | 1,782 | 1,733 | 1,739 | -27 | -1.5% | 19,300 |
| 2022/07/05 | 1,744 | 1,790 | 1,729 | 1,766 | +34 | +2% | 30,500 |
| 2022/07/04 | 1,715 | 1,734 | 1,689 | 1,732 | +38 | +2.2% | 25,100 |
| 2022/07/01 | 1,722 | 1,722 | 1,671 | 1,694 | +1 | +0.1% | 41,600 |
| 2022/06/30 | 1,667 | 1,706 | 1,661 | 1,693 | +36 | +2.2% | 17,200 |
| 2022/06/29 | 1,695 | 1,722 | 1,657 | 1,657 | -39 | -2.3% | 29,000 |
| 2022/06/28 | 1,672 | 1,698 | 1,668 | 1,696 | +30 | +1.8% | 11,900 |
| 2022/06/27 | 1,672 | 1,692 | 1,657 | 1,666 | -7 | -0.4% | 8,200 |
| 2022/06/24 | 1,675 | 1,686 | 1,654 | 1,673 | +14 | +0.8% | 9,900 |
| 2022/06/23 | 1,636 | 1,666 | 1,636 | 1,659 | +17 | +1% | 8,300 |
| 2022/06/22 | 1,618 | 1,642 | 1,606 | 1,642 | +24 | +1.5% | 4,000 |
| 2022/06/21 | 1,573 | 1,631 | 1,573 | 1,618 | +54 | +3.5% | 11,900 |
| 2022/06/20 | 1,621 | 1,621 | 1,563 | 1,564 | -35 | -2.2% | 11,500 |
| 2022/06/17 | 1,571 | 1,605 | 1,559 | 1,599 | +7 | +0.4% | 14,700 |
| 2022/06/16 | 1,611 | 1,616 | 1,592 | 1,592 | +17 | +1.1% | 8,800 |
551～
600
件表示中 / 3586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 | 187,300円 | +0.9% | +26.6% | 5.34% | 9.65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 |
| 日本電技 | 655,000円 | +9.3% | +20.2% | 3.51% | 9.84倍 | 1.48倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 浅沼組 | 66,400円 | +0.6% | +35.2% | 5.27% | 13.31倍 | 1.21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 | 104,200円 | -1.8% | -1.8% | 4.22% | 9.74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 | 51,100円 | -18.9% | - | 4.31% | 15.64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 |
市場注目の銘柄
チャート関連のコラム
