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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,415 | 3,455 | 3,415 | 3,440 | +25 | +0.7% | 4,400 |
| 2021/10/29 | 3,405 | 3,440 | 3,405 | 3,415 | -25 | -0.7% | 6,000 |
| 2021/10/28 | 3,400 | 3,450 | 3,365 | 3,440 | +40 | +1.2% | 53,300 |
| 2021/10/27 | 3,385 | 3,405 | 3,360 | 3,400 | +15 | +0.4% | 7,000 |
| 2021/10/26 | 3,325 | 3,385 | 3,325 | 3,385 | +60 | +1.8% | 6,300 |
| 2021/10/25 | 3,295 | 3,355 | 3,270 | 3,325 | -25 | -0.7% | 7,700 |
| 2021/10/22 | 3,335 | 3,360 | 3,320 | 3,350 | -25 | -0.7% | 6,800 |
| 2021/10/21 | 3,430 | 3,435 | 3,360 | 3,375 | -30 | -0.9% | 5,200 |
| 2021/10/20 | 3,435 | 3,440 | 3,285 | 3,405 | -25 | -0.7% | 15,200 |
| 2021/10/19 | 3,425 | 3,430 | 3,405 | 3,430 | +20 | +0.6% | 2,700 |
| 2021/10/18 | 3,435 | 3,440 | 3,405 | 3,410 | -25 | -0.7% | 8,800 |
| 2021/10/15 | 3,335 | 3,435 | 3,290 | 3,435 | +100 | +3% | 13,500 |
| 2021/10/14 | 3,320 | 3,345 | 3,275 | 3,335 | +15 | +0.5% | 8,000 |
| 2021/10/13 | 3,275 | 3,325 | 3,245 | 3,320 | +45 | +1.4% | 6,200 |
| 2021/10/12 | 3,240 | 3,325 | 3,200 | 3,275 | +25 | +0.8% | 15,800 |
| 2021/10/11 | 3,290 | 3,345 | 3,250 | 3,250 | -60 | -1.8% | 9,900 |
| 2021/10/08 | 3,250 | 3,415 | 3,250 | 3,310 | +60 | +1.8% | 14,300 |
| 2021/10/07 | 3,210 | 3,310 | 3,210 | 3,250 | +25 | +0.8% | 7,400 |
| 2021/10/06 | 3,290 | 3,290 | 3,210 | 3,225 | -55 | -1.7% | 8,600 |
| 2021/10/05 | 3,230 | 3,335 | 3,230 | 3,280 | -20 | -0.6% | 8,500 |
| 2021/10/04 | 3,360 | 3,360 | 3,240 | 3,300 | -20 | -0.6% | 4,900 |
| 2021/10/01 | 3,440 | 3,460 | 3,320 | 3,320 | -120 | -3.5% | 8,200 |
| 2021/09/30 | 3,450 | 3,460 | 3,425 | 3,440 | +40 | +1.2% | 4,900 |
| 2021/09/29 | 3,410 | 3,470 | 3,320 | 3,400 | -130 | -3.7% | 11,000 |
| 2021/09/28 | 3,485 | 3,535 | 3,465 | 3,530 | ±0 | ±0% | 9,900 |
| 2021/09/27 | 3,530 | 3,575 | 3,530 | 3,530 | -40 | -1.1% | 6,800 |
| 2021/09/24 | 3,565 | 3,570 | 3,530 | 3,570 | +40 | +1.1% | 6,700 |
| 2021/09/22 | 3,535 | 3,535 | 3,500 | 3,530 | -5 | -0.1% | 2,300 |
| 2021/09/21 | 3,500 | 3,535 | 3,485 | 3,535 | ±0 | ±0% | 4,000 |
| 2021/09/17 | 3,545 | 3,545 | 3,500 | 3,535 | -10 | -0.3% | 6,500 |
| 2021/09/16 | 3,575 | 3,575 | 3,515 | 3,545 | -25 | -0.7% | 4,100 |
| 2021/09/15 | 3,535 | 3,570 | 3,495 | 3,570 | ±0 | ±0% | 5,800 |
| 2021/09/14 | 3,525 | 3,570 | 3,480 | 3,570 | +60 | +1.7% | 5,600 |
| 2021/09/13 | 3,510 | 3,510 | 3,445 | 3,510 | -15 | -0.4% | 4,200 |
| 2021/09/10 | 3,480 | 3,525 | 3,480 | 3,525 | +35 | +1% | 10,600 |
| 2021/09/09 | 3,480 | 3,490 | 3,455 | 3,490 | -15 | -0.4% | 4,700 |
| 2021/09/08 | 3,460 | 3,510 | 3,460 | 3,505 | +50 | +1.4% | 7,600 |
| 2021/09/07 | 3,370 | 3,495 | 3,365 | 3,455 | +70 | +2.1% | 8,600 |
| 2021/09/06 | 3,425 | 3,455 | 3,365 | 3,385 | -35 | -1% | 10,200 |
| 2021/09/03 | 3,335 | 3,445 | 3,335 | 3,420 | +50 | +1.5% | 4,600 |
| 2021/09/02 | 3,400 | 3,435 | 3,360 | 3,370 | -30 | -0.9% | 5,600 |
| 2021/09/01 | 3,435 | 3,510 | 3,400 | 3,400 | -30 | -0.9% | 13,800 |
| 2021/08/31 | 3,420 | 3,440 | 3,420 | 3,430 | +20 | +0.6% | 2,500 |
| 2021/08/30 | 3,425 | 3,425 | 3,410 | 3,410 | +30 | +0.9% | 3,000 |
| 2021/08/27 | 3,420 | 3,420 | 3,360 | 3,380 | -25 | -0.7% | 1,000 |
| 2021/08/26 | 3,395 | 3,435 | 3,395 | 3,405 | +10 | +0.3% | 3,400 |
| 2021/08/25 | 3,345 | 3,485 | 3,345 | 3,395 | +45 | +1.3% | 11,300 |
| 2021/08/24 | 3,360 | 3,365 | 3,335 | 3,350 | -20 | -0.6% | 2,900 |
| 2021/08/23 | 3,310 | 3,370 | 3,300 | 3,370 | +100 | +3.1% | 4,400 |
| 2021/08/20 | 3,305 | 3,305 | 3,250 | 3,270 | ±0 | ±0% | 4,500 |
751～
800
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
