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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 2,750 | 2,832 | 2,750 | 2,820 | +56 | +2% | 5,300 |
| 2020/08/11 | 2,799 | 2,828 | 2,759 | 2,764 | -70 | -2.5% | 14,900 |
| 2020/08/07 | 2,768 | 2,881 | 2,768 | 2,834 | +54 | +1.9% | 3,700 |
| 2020/08/06 | 2,862 | 2,862 | 2,757 | 2,780 | -33 | -1.2% | 2,600 |
| 2020/08/05 | 2,830 | 2,830 | 2,792 | 2,813 | -21 | -0.7% | 7,100 |
| 2020/08/04 | 2,813 | 2,844 | 2,809 | 2,834 | +19 | +0.7% | 4,700 |
| 2020/08/03 | 2,876 | 2,882 | 2,810 | 2,815 | -61 | -2.1% | 4,200 |
| 2020/07/31 | 3,005 | 3,010 | 2,864 | 2,876 | -129 | -4.3% | 4,700 |
| 2020/07/30 | 3,105 | 3,105 | 3,005 | 3,005 | -110 | -3.5% | 2,500 |
| 2020/07/29 | 3,155 | 3,155 | 3,115 | 3,115 | -40 | -1.3% | 1,000 |
| 2020/07/28 | 3,120 | 3,155 | 3,085 | 3,155 | -15 | -0.5% | 4,500 |
| 2020/07/27 | 3,135 | 3,180 | 3,135 | 3,170 | +10 | +0.3% | 3,800 |
| 2020/07/22 | 3,215 | 3,215 | 3,160 | 3,160 | -40 | -1.3% | 3,600 |
| 2020/07/21 | 3,100 | 3,200 | 3,100 | 3,200 | +65 | +2.1% | 4,800 |
| 2020/07/20 | 3,220 | 3,220 | 3,095 | 3,135 | -60 | -1.9% | 6,200 |
| 2020/07/17 | 3,150 | 3,215 | 3,150 | 3,195 | +50 | +1.6% | 4,300 |
| 2020/07/16 | 3,210 | 3,250 | 3,145 | 3,145 | -105 | -3.2% | 4,000 |
| 2020/07/15 | 3,240 | 3,250 | 3,155 | 3,250 | +45 | +1.4% | 4,300 |
| 2020/07/14 | 3,210 | 3,245 | 3,195 | 3,205 | +10 | +0.3% | 3,300 |
| 2020/07/13 | 3,080 | 3,195 | 3,070 | 3,195 | +160 | +5.3% | 3,900 |
| 2020/07/10 | 3,295 | 3,295 | 3,035 | 3,035 | -135 | -4.3% | 4,800 |
| 2020/07/09 | 3,205 | 3,240 | 3,145 | 3,170 | -45 | -1.4% | 1,300 |
| 2020/07/08 | 3,285 | 3,310 | 3,215 | 3,215 | -60 | -1.8% | 12,500 |
| 2020/07/07 | 3,275 | 3,300 | 3,250 | 3,275 | -30 | -0.9% | 2,000 |
| 2020/07/06 | 3,280 | 3,345 | 3,280 | 3,305 | -5 | -0.2% | 5,100 |
| 2020/07/03 | 3,230 | 3,310 | 3,200 | 3,310 | +110 | +3.4% | 6,300 |
| 2020/07/02 | 3,155 | 3,200 | 3,110 | 3,200 | +80 | +2.6% | 7,500 |
| 2020/07/01 | 3,240 | 3,250 | 3,120 | 3,120 | -160 | -4.9% | 16,200 |
| 2020/06/30 | 3,285 | 3,315 | 3,215 | 3,280 | +40 | +1.2% | 12,200 |
| 2020/06/29 | 3,275 | 3,365 | 3,240 | 3,240 | -40 | -1.2% | 10,200 |
| 2020/06/26 | 3,210 | 3,280 | 3,200 | 3,280 | +125 | +4% | 6,300 |
| 2020/06/25 | 3,270 | 3,270 | 3,155 | 3,155 | -55 | -1.7% | 5,600 |
| 2020/06/24 | 3,250 | 3,255 | 3,210 | 3,210 | -35 | -1.1% | 2,400 |
| 2020/06/23 | 3,295 | 3,295 | 3,230 | 3,245 | +15 | +0.5% | 3,000 |
| 2020/06/22 | 3,175 | 3,235 | 3,175 | 3,230 | +95 | +3% | 3,500 |
| 2020/06/19 | 3,210 | 3,210 | 3,115 | 3,135 | -45 | -1.4% | 4,700 |
| 2020/06/18 | 3,180 | 3,180 | 3,175 | 3,180 | +15 | +0.5% | 1,100 |
| 2020/06/17 | 3,195 | 3,200 | 3,165 | 3,165 | +15 | +0.5% | 3,100 |
| 2020/06/16 | 3,085 | 3,150 | 3,025 | 3,150 | +184 | +6.2% | 5,000 |
| 2020/06/15 | 2,984 | 3,070 | 2,962 | 2,966 | +15 | +0.5% | 4,400 |
| 2020/06/12 | 2,885 | 2,951 | 2,870 | 2,951 | -54 | -1.8% | 3,400 |
| 2020/06/11 | 3,025 | 3,040 | 2,996 | 3,005 | -110 | -3.5% | 6,000 |
| 2020/06/10 | 3,090 | 3,140 | 3,090 | 3,115 | +30 | +1% | 1,900 |
| 2020/06/09 | 3,130 | 3,175 | 3,085 | 3,085 | -20 | -0.6% | 5,100 |
| 2020/06/08 | 3,095 | 3,150 | 3,090 | 3,105 | +10 | +0.3% | 3,200 |
| 2020/06/05 | 3,140 | 3,140 | 3,095 | 3,095 | -20 | -0.6% | 3,400 |
| 2020/06/04 | 3,100 | 3,200 | 3,100 | 3,115 | -35 | -1.1% | 2,500 |
| 2020/06/03 | 3,105 | 3,150 | 3,105 | 3,150 | +50 | +1.6% | 3,700 |
| 2020/06/02 | 3,050 | 3,180 | 3,050 | 3,100 | ±0 | ±0% | 3,700 |
| 2020/06/01 | 3,100 | 3,105 | 3,070 | 3,100 | ±0 | ±0% | 1,600 |
1051～
1100
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
