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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 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 |
| 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 |
951～
1000
件表示中 / 3749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 | 259,500円 | +8.8% | +0.9% | 3.85% | 10.45倍 | 1.59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 |
| 大豊建 | 83,500円 | -2.4% | +23.0% | 3.83% | 18.40倍 | 1.03倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| ウエストＨＤ | 155,800円 | -10.7% | -24.7% | 4.17% | 12.36倍 | 1.98倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 四電工 | 132,400円 | -5.6% | -12.1% | 4.91% | 12.53倍 | 0.97倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 浅沼組 | 79,300円 | +2.0% | +4.2% | 5.23% | 13.37倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
