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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,184 | 2,215 | 2,175 | 2,178 | +8 | +0.4% | 88,800 |
| 2025/01/20 | 2,260 | 2,260 | 2,166 | 2,170 | -50 | -2.3% | 154,200 |
| 2025/01/17 | 2,205 | 2,228 | 2,178 | 2,220 | -8 | -0.4% | 123,200 |
| 2025/01/16 | 2,229 | 2,249 | 2,152 | 2,228 | +12 | +0.5% | 145,500 |
| 2025/01/15 | 2,218 | 2,259 | 2,197 | 2,216 | +4 | +0.2% | 191,800 |
| 2025/01/14 | 2,280 | 2,303 | 2,083 | 2,212 | -108 | -4.7% | 428,000 |
| 2025/01/10 | 2,270 | 2,359 | 2,253 | 2,320 | +48 | +2.1% | 194,000 |
| 2025/01/09 | 2,295 | 2,315 | 2,251 | 2,272 | -32 | -1.4% | 159,500 |
| 2025/01/08 | 2,307 | 2,328 | 2,279 | 2,304 | +3 | +0.1% | 172,300 |
| 2025/01/07 | 2,310 | 2,348 | 2,290 | 2,301 | +13 | +0.6% | 187,300 |
| 2025/01/06 | 2,322 | 2,370 | 2,278 | 2,288 | +13 | +0.6% | 341,500 |
| 2024/12/30 | 2,242 | 2,286 | 2,219 | 2,275 | +39 | +1.7% | 144,500 |
| 2024/12/27 | 2,273 | 2,290 | 2,225 | 2,236 | -37 | -1.6% | 212,200 |
| 2024/12/26 | 2,255 | 2,274 | 2,212 | 2,273 | +19 | +0.8% | 142,000 |
| 2024/12/25 | 2,245 | 2,254 | 2,210 | 2,254 | +37 | +1.7% | 101,000 |
| 2024/12/24 | 2,275 | 2,279 | 2,206 | 2,217 | -47 | -2.1% | 206,200 |
| 2024/12/23 | 2,264 | 2,313 | 2,229 | 2,264 | +70 | +3.2% | 255,000 |
| 2024/12/20 | 2,185 | 2,214 | 2,165 | 2,194 | +15 | +0.7% | 189,800 |
| 2024/12/19 | 2,072 | 2,185 | 2,061 | 2,179 | +78 | +3.7% | 165,400 |
| 2024/12/18 | 2,143 | 2,160 | 2,098 | 2,101 | -29 | -1.4% | 125,300 |
| 2024/12/17 | 2,116 | 2,152 | 2,105 | 2,130 | +28 | +1.3% | 88,600 |
| 2024/12/16 | 2,107 | 2,130 | 2,095 | 2,102 | +5 | +0.2% | 77,400 |
| 2024/12/13 | 2,100 | 2,114 | 2,072 | 2,097 | -5 | -0.2% | 140,300 |
| 2024/12/12 | 2,080 | 2,127 | 2,070 | 2,102 | +54 | +2.6% | 245,400 |
| 2024/12/11 | 2,035 | 2,088 | 1,987 | 2,048 | +26 | +1.3% | 233,300 |
| 2024/12/10 | 2,032 | 2,050 | 2,005 | 2,022 | +26 | +1.3% | 190,500 |
| 2024/12/09 | 1,999 | 2,011 | 1,962 | 1,996 | +24 | +1.2% | 158,200 |
| 2024/12/06 | 1,931 | 1,976 | 1,901 | 1,972 | +56 | +2.9% | 128,100 |
| 2024/12/05 | 1,880 | 1,933 | 1,872 | 1,916 | +15 | +0.8% | 72,900 |
| 2024/12/04 | 1,907 | 1,913 | 1,880 | 1,901 | -14 | -0.7% | 96,700 |
| 2024/12/03 | 1,921 | 1,938 | 1,906 | 1,915 | -24 | -1.2% | 95,800 |
| 2024/12/02 | 1,923 | 1,950 | 1,900 | 1,939 | +16 | +0.8% | 94,100 |
| 2024/11/29 | 1,903 | 1,952 | 1,876 | 1,923 | +7 | +0.4% | 124,100 |
| 2024/11/28 | 1,900 | 1,930 | 1,892 | 1,916 | +16 | +0.8% | 128,600 |
| 2024/11/27 | 1,936 | 1,936 | 1,852 | 1,900 | -32 | -1.7% | 188,300 |
| 2024/11/26 | 1,898 | 1,940 | 1,881 | 1,932 | +68 | +3.6% | 214,800 |
| 2024/11/25 | 1,885 | 1,894 | 1,836 | 1,864 | -9 | -0.5% | 137,500 |
| 2024/11/22 | 1,804 | 1,886 | 1,782 | 1,873 | +87 | +4.9% | 213,300 |
| 2024/11/21 | 1,807 | 1,817 | 1,773 | 1,786 | -21 | -1.2% | 82,700 |
| 2024/11/20 | 1,746 | 1,813 | 1,735 | 1,807 | +41 | +2.3% | 168,300 |
| 2024/11/19 | 1,779 | 1,784 | 1,741 | 1,766 | -34 | -1.9% | 150,600 |
| 2024/11/18 | 1,717 | 1,800 | 1,712 | 1,800 | +83 | +4.8% | 221,400 |
| 2024/11/15 | 1,730 | 1,735 | 1,691 | 1,717 | -53 | -3% | 168,900 |
| 2024/11/14 | 1,701 | 1,794 | 1,691 | 1,770 | +108 | +6.5% | 434,000 |
| 2024/11/13 | 1,680 | 1,700 | 1,630 | 1,662 | +202 | +13.8% | 720,200 |
| 2024/11/12 | 1,379 | 1,463 | 1,379 | 1,460 | +103 | +7.6% | 320,300 |
| 2024/11/11 | 1,344 | 1,359 | 1,329 | 1,357 | +20 | +1.5% | 40,300 |
| 2024/11/08 | 1,357 | 1,367 | 1,330 | 1,337 | -17 | -1.3% | 32,400 |
| 2024/11/07 | 1,340 | 1,360 | 1,333 | 1,354 | +30 | +2.3% | 57,800 |
| 2024/11/06 | 1,312 | 1,329 | 1,307 | 1,324 | +21 | +1.6% | 48,100 |
51～
100
件表示中 / 3673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 | 178,500円 | -1.8% | +36.8% | 6.16% | 8.36倍 | 1.17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 |
| テクノ菱和 | 239,900円 | +15.1% | +51.6% | 4.17% | 7.24倍 | 1.02倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| オリエ白石 | 35,000円 | -3.5% | -19.5% | 4.14% | 12.42倍 | 0.89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 |
| 巴コーポ | 118,200円 | +5.0% | +7.4% | 2.03% | 3.01倍 | 0.69倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 若築建 | 365,500円 | -7.6% | -39.0% | 3.45% | 14.07倍 | 1.04倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
市場注目の銘柄
チャート関連のコラム
