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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,040 | 3,075 | 3,020 | 3,045 | +45 | +1.5% | 20,700 |
| 2024/02/22 | 3,050 | 3,050 | 2,989 | 3,000 | +21 | +0.7% | 31,100 |
| 2024/02/21 | 3,030 | 3,040 | 2,961 | 2,979 | -71 | -2.3% | 40,000 |
| 2024/02/20 | 3,025 | 3,150 | 3,010 | 3,050 | +64 | +2.1% | 68,900 |
| 2024/02/19 | 2,981 | 3,015 | 2,966 | 2,986 | ±0 | ±0% | 31,200 |
| 2024/02/16 | 2,954 | 3,010 | 2,941 | 2,986 | +32 | +1.1% | 52,700 |
| 2024/02/15 | 3,020 | 3,025 | 2,911 | 2,954 | -43 | -1.4% | 58,800 |
| 2024/02/14 | 3,060 | 3,100 | 2,972 | 2,997 | -73 | -2.4% | 62,900 |
| 2024/02/13 | 3,005 | 3,105 | 2,961 | 3,070 | +79 | +2.6% | 101,100 |
| 2024/02/09 | 3,190 | 3,190 | 2,950 | 2,991 | -199 | -6.2% | 264,200 |
| 2024/02/08 | 3,250 | 3,250 | 3,075 | 3,190 | ±0 | ±0% | 103,500 |
| 2024/02/07 | 3,140 | 3,200 | 3,110 | 3,190 | +55 | +1.8% | 32,400 |
| 2024/02/06 | 3,180 | 3,210 | 3,115 | 3,135 | -55 | -1.7% | 24,400 |
| 2024/02/05 | 3,235 | 3,255 | 3,170 | 3,190 | +25 | +0.8% | 22,600 |
| 2024/02/02 | 3,175 | 3,225 | 3,100 | 3,165 | -5 | -0.2% | 25,400 |
| 2024/02/01 | 3,090 | 3,220 | 3,065 | 3,170 | +80 | +2.6% | 46,000 |
| 2024/01/31 | 2,981 | 3,100 | 2,972 | 3,090 | +102 | +3.4% | 19,500 |
| 2024/01/30 | 3,015 | 3,030 | 2,979 | 2,988 | +13 | +0.4% | 21,000 |
| 2024/01/29 | 2,997 | 3,015 | 2,970 | 2,975 | -5 | -0.2% | 18,000 |
| 2024/01/26 | 2,985 | 2,995 | 2,965 | 2,980 | -10 | -0.3% | 14,200 |
| 2024/01/25 | 2,985 | 3,005 | 2,932 | 2,990 | -4 | -0.1% | 26,800 |
| 2024/01/24 | 3,090 | 3,105 | 2,969 | 2,994 | -96 | -3.1% | 19,900 |
| 2024/01/23 | 3,065 | 3,100 | 3,050 | 3,090 | +35 | +1.1% | 9,900 |
| 2024/01/22 | 3,060 | 3,120 | 3,035 | 3,055 | -5 | -0.2% | 13,900 |
| 2024/01/19 | 3,050 | 3,080 | 3,035 | 3,060 | +25 | +0.8% | 8,500 |
| 2024/01/18 | 2,988 | 3,055 | 2,988 | 3,035 | +42 | +1.4% | 10,800 |
| 2024/01/17 | 3,045 | 3,070 | 2,976 | 2,993 | -52 | -1.7% | 19,300 |
| 2024/01/16 | 3,100 | 3,100 | 3,040 | 3,045 | -50 | -1.6% | 14,800 |
| 2024/01/15 | 2,985 | 3,130 | 2,985 | 3,095 | +125 | +4.2% | 23,500 |
| 2024/01/12 | 3,045 | 3,075 | 2,944 | 2,970 | -50 | -1.7% | 21,700 |
| 2024/01/11 | 3,010 | 3,055 | 2,985 | 3,020 | -25 | -0.8% | 20,800 |
| 2024/01/10 | 3,030 | 3,075 | 3,005 | 3,045 | +10 | +0.3% | 10,800 |
| 2024/01/09 | 3,060 | 3,070 | 3,020 | 3,035 | -25 | -0.8% | 12,800 |
| 2024/01/05 | 3,100 | 3,125 | 3,005 | 3,060 | -30 | -1% | 10,800 |
| 2024/01/04 | 3,045 | 3,090 | 3,015 | 3,090 | +45 | +1.5% | 7,400 |
| 2023/12/29 | 2,999 | 3,045 | 2,984 | 3,045 | +55 | +1.8% | 11,000 |
| 2023/12/28 | 2,990 | 3,005 | 2,969 | 2,990 | +18 | +0.6% | 15,200 |
| 2023/12/27 | 2,962 | 2,978 | 2,925 | 2,972 | +10 | +0.3% | 17,500 |
| 2023/12/26 | 2,936 | 2,982 | 2,936 | 2,962 | -10 | -0.3% | 18,200 |
| 2023/12/25 | 2,986 | 2,997 | 2,950 | 2,972 | +15 | +0.5% | 9,100 |
| 2023/12/22 | 2,900 | 2,966 | 2,900 | 2,957 | +65 | +2.2% | 21,200 |
| 2023/12/21 | 2,934 | 2,941 | 2,886 | 2,892 | -55 | -1.9% | 16,700 |
| 2023/12/20 | 2,935 | 2,973 | 2,924 | 2,947 | +22 | +0.8% | 23,000 |
| 2023/12/19 | 2,858 | 2,954 | 2,852 | 2,925 | +70 | +2.5% | 12,300 |
| 2023/12/18 | 2,868 | 2,868 | 2,783 | 2,855 | -47 | -1.6% | 15,100 |
| 2023/12/15 | 2,915 | 2,918 | 2,873 | 2,902 | -11 | -0.4% | 9,600 |
| 2023/12/14 | 2,955 | 2,978 | 2,894 | 2,913 | -20 | -0.7% | 10,800 |
| 2023/12/13 | 2,941 | 2,955 | 2,908 | 2,933 | -23 | -0.8% | 8,300 |
| 2023/12/12 | 2,983 | 3,005 | 2,923 | 2,956 | -4 | -0.1% | 20,900 |
| 2023/12/11 | 2,886 | 2,960 | 2,851 | 2,960 | +118 | +4.2% | 28,000 |
51～
100
件表示中 / 3452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 | 154,500円 | +14.4% | +47.1% | 3.88% | 11.36倍 | 1.07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 |
| 若築建 | 337,500円 | +14.3% | +5.4% | 3.56% | 9.36倍 | 1.02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 |
| 第一建設 | 206,200円 | -7.4% | -7.2% | 3.88% | 15.44倍 | 0.58倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 大本組 | - | -13.2% | +94.3% | - | - | - |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 不動テトラ | 220,300円 | -3.8% | -29.1% | 2.72% | 20.32倍 | 1.05倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
市場注目の銘柄
チャート関連のコラム
