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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,215 | 3,315 | 3,215 | 3,270 | -55 | -1.7% | 3,000 |
| 2021/08/18 | 3,325 | 3,355 | 3,325 | 3,325 | +10 | +0.3% | 1,300 |
| 2021/08/17 | 3,335 | 3,345 | 3,300 | 3,315 | +5 | +0.2% | 2,900 |
| 2021/08/16 | 3,375 | 3,375 | 3,310 | 3,310 | -60 | -1.8% | 4,400 |
| 2021/08/13 | 3,340 | 3,380 | 3,335 | 3,370 | +30 | +0.9% | 5,400 |
| 2021/08/12 | 3,360 | 3,360 | 3,300 | 3,340 | ±0 | ±0% | 5,100 |
| 2021/08/11 | 3,285 | 3,345 | 3,285 | 3,340 | +80 | +2.5% | 3,300 |
| 2021/08/10 | 3,285 | 3,350 | 3,260 | 3,260 | -85 | -2.5% | 8,600 |
| 2021/08/06 | 3,345 | 3,345 | 3,305 | 3,345 | +60 | +1.8% | 1,700 |
| 2021/08/05 | 3,345 | 3,350 | 3,285 | 3,285 | -60 | -1.8% | 2,100 |
| 2021/08/04 | 3,350 | 3,355 | 3,325 | 3,345 | -5 | -0.1% | 1,000 |
| 2021/08/03 | 3,370 | 3,370 | 3,320 | 3,350 | -20 | -0.6% | 1,900 |
| 2021/08/02 | 3,225 | 3,390 | 3,225 | 3,370 | +130 | +4% | 10,000 |
| 2021/07/30 | 3,370 | 3,370 | 3,240 | 3,240 | -130 | -3.9% | 5,500 |
| 2021/07/29 | 3,325 | 3,370 | 3,295 | 3,370 | +20 | +0.6% | 5,800 |
| 2021/07/28 | 3,290 | 3,350 | 3,290 | 3,350 | +70 | +2.1% | 6,200 |
| 2021/07/27 | 3,235 | 3,280 | 3,230 | 3,280 | +45 | +1.4% | 3,400 |
| 2021/07/26 | 3,205 | 3,235 | 3,190 | 3,235 | +45 | +1.4% | 2,400 |
| 2021/07/21 | 3,240 | 3,240 | 3,180 | 3,190 | -20 | -0.6% | 5,900 |
| 2021/07/20 | 3,155 | 3,210 | 3,155 | 3,210 | -5 | -0.2% | 3,100 |
| 2021/07/19 | 3,175 | 3,215 | 3,160 | 3,215 | ±0 | ±0% | 3,600 |
| 2021/07/16 | 3,220 | 3,220 | 3,120 | 3,215 | +25 | +0.8% | 3,500 |
| 2021/07/15 | 3,225 | 3,240 | 3,190 | 3,190 | -25 | -0.8% | 5,900 |
| 2021/07/14 | 3,215 | 3,220 | 3,190 | 3,215 | ±0 | ±0% | 3,400 |
| 2021/07/13 | 3,230 | 3,230 | 3,185 | 3,215 | +5 | +0.2% | 3,500 |
| 2021/07/12 | 3,160 | 3,215 | 3,160 | 3,210 | +55 | +1.7% | 4,600 |
| 2021/07/09 | 3,115 | 3,190 | 3,085 | 3,155 | ±0 | ±0% | 12,800 |
| 2021/07/08 | 3,165 | 3,240 | 3,135 | 3,155 | +15 | +0.5% | 17,600 |
| 2021/07/07 | 3,095 | 3,160 | 3,080 | 3,140 | +40 | +1.3% | 5,800 |
| 2021/07/06 | 3,065 | 3,100 | 3,055 | 3,100 | +45 | +1.5% | 3,700 |
| 2021/07/05 | 3,085 | 3,085 | 3,055 | 3,055 | -30 | -1% | 5,300 |
| 2021/07/02 | 3,055 | 3,090 | 3,055 | 3,085 | +20 | +0.7% | 3,500 |
| 2021/07/01 | 3,120 | 3,120 | 3,060 | 3,065 | -60 | -1.9% | 16,800 |
| 2021/06/30 | 3,095 | 3,140 | 3,095 | 3,125 | +40 | +1.3% | 9,700 |
| 2021/06/29 | 3,095 | 3,095 | 3,055 | 3,085 | -5 | -0.2% | 4,800 |
| 2021/06/28 | 3,040 | 3,095 | 3,040 | 3,090 | +70 | +2.3% | 9,000 |
| 2021/06/25 | 2,993 | 3,020 | 2,991 | 3,020 | +39 | +1.3% | 6,100 |
| 2021/06/24 | 2,947 | 2,981 | 2,947 | 2,981 | +31 | +1.1% | 1,900 |
| 2021/06/23 | 2,931 | 2,950 | 2,931 | 2,950 | -15 | -0.5% | 1,700 |
| 2021/06/22 | 2,913 | 2,965 | 2,913 | 2,965 | +103 | +3.6% | 5,300 |
| 2021/06/21 | 2,964 | 2,981 | 2,862 | 2,862 | -97 | -3.3% | 5,000 |
| 2021/06/18 | 2,968 | 2,968 | 2,945 | 2,959 | +4 | +0.1% | 2,500 |
| 2021/06/17 | 2,968 | 2,968 | 2,950 | 2,955 | -12 | -0.4% | 1,900 |
| 2021/06/16 | 2,972 | 2,972 | 2,967 | 2,967 | -3 | -0.1% | 1,900 |
| 2021/06/15 | 2,977 | 2,979 | 2,960 | 2,970 | +4 | +0.1% | 2,700 |
| 2021/06/14 | 2,963 | 2,978 | 2,956 | 2,966 | +9 | +0.3% | 2,000 |
| 2021/06/11 | 2,984 | 2,984 | 2,957 | 2,957 | -25 | -0.8% | 4,800 |
| 2021/06/10 | 2,958 | 2,992 | 2,952 | 2,982 | +22 | +0.7% | 3,500 |
| 2021/06/09 | 2,957 | 2,960 | 2,952 | 2,960 | -12 | -0.4% | 500 |
| 2021/06/08 | 2,968 | 2,972 | 2,968 | 2,972 | -1 | ±0% | 600 |
801～
850
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
