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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 2,940 | 2,945 | 2,900 | 2,931 | -5 | -0.2% | 4,200 |
| 2022/01/14 | 3,065 | 3,065 | 2,903 | 2,936 | -129 | -4.2% | 12,500 |
| 2022/01/13 | 3,090 | 3,090 | 3,060 | 3,065 | -55 | -1.8% | 2,000 |
| 2022/01/12 | 3,095 | 3,145 | 3,080 | 3,120 | -5 | -0.2% | 3,700 |
| 2022/01/11 | 3,125 | 3,190 | 3,005 | 3,125 | +35 | +1.1% | 7,800 |
| 2022/01/07 | 3,210 | 3,210 | 3,090 | 3,090 | -50 | -1.6% | 5,200 |
| 2022/01/06 | 3,210 | 3,210 | 3,120 | 3,140 | -115 | -3.5% | 4,900 |
| 2022/01/05 | 3,265 | 3,265 | 3,225 | 3,255 | -10 | -0.3% | 4,400 |
| 2022/01/04 | 3,215 | 3,275 | 3,185 | 3,265 | +105 | +3.3% | 6,800 |
| 2021/12/30 | 3,210 | 3,215 | 3,160 | 3,160 | -40 | -1.3% | 1,200 |
| 2021/12/29 | 3,165 | 3,245 | 3,165 | 3,200 | -5 | -0.2% | 5,000 |
| 2021/12/28 | 3,160 | 3,205 | 3,135 | 3,205 | +70 | +2.2% | 4,700 |
| 2021/12/27 | 3,150 | 3,165 | 3,100 | 3,135 | +10 | +0.3% | 3,700 |
| 2021/12/24 | 3,175 | 3,175 | 3,120 | 3,125 | -20 | -0.6% | 5,000 |
| 2021/12/23 | 3,115 | 3,145 | 3,110 | 3,145 | +15 | +0.5% | 1,900 |
| 2021/12/22 | 3,230 | 3,250 | 3,105 | 3,130 | -65 | -2% | 9,000 |
| 2021/12/21 | 3,190 | 3,195 | 3,115 | 3,195 | +75 | +2.4% | 3,100 |
| 2021/12/20 | 3,290 | 3,290 | 3,110 | 3,120 | -150 | -4.6% | 7,500 |
| 2021/12/17 | 3,260 | 3,290 | 3,235 | 3,270 | +10 | +0.3% | 4,500 |
| 2021/12/16 | 3,280 | 3,280 | 3,215 | 3,260 | -20 | -0.6% | 7,700 |
| 2021/12/15 | 3,215 | 3,285 | 3,215 | 3,280 | +55 | +1.7% | 7,000 |
| 2021/12/14 | 3,220 | 3,230 | 3,210 | 3,225 | +10 | +0.3% | 2,200 |
| 2021/12/13 | 3,235 | 3,235 | 3,175 | 3,215 | -30 | -0.9% | 2,800 |
| 2021/12/10 | 3,335 | 3,335 | 3,235 | 3,245 | -65 | -2% | 6,200 |
| 2021/12/09 | 3,310 | 3,355 | 3,295 | 3,310 | +30 | +0.9% | 7,600 |
| 2021/12/08 | 3,270 | 3,290 | 3,240 | 3,280 | +40 | +1.2% | 5,600 |
| 2021/12/07 | 3,180 | 3,250 | 3,145 | 3,240 | +130 | +4.2% | 17,000 |
| 2021/12/06 | 3,030 | 3,120 | 3,030 | 3,110 | +105 | +3.5% | 20,600 |
| 2021/12/03 | 2,917 | 3,005 | 2,917 | 3,005 | +88 | +3% | 7,100 |
| 2021/12/02 | 2,894 | 2,963 | 2,894 | 2,917 | +23 | +0.8% | 6,000 |
| 2021/12/01 | 2,810 | 2,900 | 2,793 | 2,894 | +85 | +3% | 8,500 |
| 2021/11/30 | 2,856 | 2,904 | 2,809 | 2,809 | -47 | -1.6% | 11,200 |
| 2021/11/29 | 2,926 | 2,928 | 2,831 | 2,856 | -70 | -2.4% | 11,400 |
| 2021/11/26 | 3,065 | 3,065 | 2,919 | 2,926 | -104 | -3.4% | 6,300 |
| 2021/11/25 | 3,025 | 3,040 | 3,025 | 3,030 | +50 | +1.7% | 2,500 |
| 2021/11/24 | 3,150 | 3,150 | 2,950 | 2,980 | -145 | -4.6% | 20,800 |
| 2021/11/22 | 3,150 | 3,190 | 3,105 | 3,125 | -20 | -0.6% | 7,800 |
| 2021/11/19 | 3,290 | 3,290 | 3,070 | 3,145 | -125 | -3.8% | 12,800 |
| 2021/11/18 | 3,300 | 3,350 | 3,235 | 3,270 | -30 | -0.9% | 5,400 |
| 2021/11/17 | 3,295 | 3,350 | 3,295 | 3,300 | -10 | -0.3% | 2,200 |
| 2021/11/16 | 3,310 | 3,320 | 3,295 | 3,310 | ±0 | ±0% | 3,500 |
| 2021/11/15 | 3,455 | 3,455 | 3,310 | 3,310 | -135 | -3.9% | 5,900 |
| 2021/11/12 | 3,375 | 3,470 | 3,375 | 3,445 | +120 | +3.6% | 7,700 |
| 2021/11/11 | 3,280 | 3,415 | 3,220 | 3,325 | -15 | -0.4% | 8,400 |
| 2021/11/10 | 3,350 | 3,350 | 3,335 | 3,340 | -20 | -0.6% | 1,900 |
| 2021/11/09 | 3,420 | 3,420 | 3,360 | 3,360 | -60 | -1.8% | 2,400 |
| 2021/11/08 | 3,415 | 3,445 | 3,390 | 3,420 | +5 | +0.1% | 4,300 |
| 2021/11/05 | 3,415 | 3,425 | 3,405 | 3,415 | -40 | -1.2% | 2,600 |
| 2021/11/04 | 3,420 | 3,460 | 3,420 | 3,455 | +25 | +0.7% | 4,000 |
| 2021/11/02 | 3,400 | 3,455 | 3,400 | 3,430 | -10 | -0.3% | 1,800 |
701～
750
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 | 0.59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
