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 |
|---|---|---|---|---|---|---|---|
| 2021/01/27 | 3,110 | 3,110 | 3,055 | 3,070 | -20 | -0.6% | 7,100 |
| 2021/01/26 | 3,045 | 3,100 | 3,040 | 3,090 | +35 | +1.1% | 7,300 |
| 2021/01/25 | 3,000 | 3,090 | 2,998 | 3,055 | +74 | +2.5% | 9,700 |
| 2021/01/22 | 3,010 | 3,065 | 2,967 | 2,981 | -99 | -3.2% | 8,000 |
| 2021/01/21 | 3,090 | 3,115 | 3,055 | 3,080 | +60 | +2% | 5,900 |
| 2021/01/20 | 3,020 | 3,080 | 3,000 | 3,020 | +26 | +0.9% | 5,800 |
| 2021/01/19 | 3,085 | 3,165 | 2,994 | 2,994 | -21 | -0.7% | 10,800 |
| 2021/01/18 | 3,030 | 3,040 | 2,981 | 3,015 | -35 | -1.1% | 5,200 |
| 2021/01/15 | 3,015 | 3,100 | 2,958 | 3,050 | +61 | +2% | 7,800 |
| 2021/01/14 | 3,105 | 3,160 | 2,988 | 2,989 | -71 | -2.3% | 9,600 |
| 2021/01/13 | 3,025 | 3,070 | 3,025 | 3,060 | +65 | +2.2% | 2,800 |
| 2021/01/12 | 2,999 | 3,020 | 2,960 | 2,995 | -4 | -0.1% | 8,900 |
| 2021/01/08 | 2,972 | 2,999 | 2,943 | 2,999 | -1 | ±0% | 5,700 |
| 2021/01/07 | 2,959 | 3,000 | 2,953 | 3,000 | +41 | +1.4% | 5,600 |
| 2021/01/06 | 2,971 | 2,971 | 2,939 | 2,959 | +23 | +0.8% | 2,700 |
| 2021/01/05 | 2,991 | 2,991 | 2,895 | 2,936 | -55 | -1.8% | 5,800 |
| 2021/01/04 | 3,090 | 3,090 | 2,974 | 2,991 | -89 | -2.9% | 3,500 |
| 2020/12/30 | 3,125 | 3,165 | 3,080 | 3,080 | -75 | -2.4% | 4,100 |
| 2020/12/29 | 3,185 | 3,215 | 3,150 | 3,155 | -5 | -0.2% | 4,400 |
| 2020/12/28 | 3,180 | 3,220 | 3,105 | 3,160 | -5 | -0.2% | 15,600 |
| 2020/12/25 | 3,195 | 3,195 | 3,015 | 3,165 | +35 | +1.1% | 5,500 |
| 2020/12/24 | 3,045 | 3,145 | 3,025 | 3,130 | +80 | +2.6% | 4,100 |
| 2020/12/23 | 3,080 | 3,080 | 3,000 | 3,050 | -30 | -1% | 1,300 |
| 2020/12/22 | 3,125 | 3,125 | 3,055 | 3,080 | -45 | -1.4% | 4,300 |
| 2020/12/21 | 3,155 | 3,155 | 3,090 | 3,125 | ±0 | ±0% | 3,200 |
| 2020/12/18 | 3,120 | 3,130 | 3,060 | 3,125 | +30 | +1% | 4,900 |
| 2020/12/17 | 3,160 | 3,160 | 3,085 | 3,095 | -65 | -2.1% | 3,500 |
| 2020/12/16 | 3,175 | 3,175 | 3,125 | 3,160 | +15 | +0.5% | 3,600 |
| 2020/12/15 | 3,190 | 3,190 | 3,060 | 3,145 | -45 | -1.4% | 4,400 |
| 2020/12/14 | 3,195 | 3,215 | 3,075 | 3,190 | +15 | +0.5% | 12,000 |
| 2020/12/11 | 3,150 | 3,175 | 2,987 | 3,175 | +55 | +1.8% | 12,200 |
| 2020/12/10 | 3,135 | 3,135 | 3,010 | 3,120 | -5 | -0.2% | 9,000 |
| 2020/12/09 | 3,155 | 3,180 | 3,120 | 3,125 | -30 | -1% | 4,600 |
| 2020/12/08 | 3,215 | 3,215 | 3,115 | 3,155 | -45 | -1.4% | 12,100 |
| 2020/12/07 | 3,255 | 3,255 | 3,185 | 3,200 | -30 | -0.9% | 16,300 |
| 2020/12/04 | 3,195 | 3,230 | 3,165 | 3,230 | ±0 | ±0% | 3,700 |
| 2020/12/03 | 3,200 | 3,230 | 3,175 | 3,230 | +10 | +0.3% | 5,600 |
| 2020/12/02 | 3,185 | 3,220 | 3,185 | 3,220 | +5 | +0.2% | 4,500 |
| 2020/12/01 | 3,210 | 3,240 | 3,140 | 3,215 | -5 | -0.2% | 5,800 |
| 2020/11/30 | 3,235 | 3,245 | 3,210 | 3,220 | +20 | +0.6% | 5,900 |
| 2020/11/27 | 3,055 | 3,200 | 3,055 | 3,200 | +100 | +3.2% | 9,900 |
| 2020/11/26 | 3,145 | 3,145 | 3,075 | 3,100 | -45 | -1.4% | 3,900 |
| 2020/11/25 | 3,185 | 3,185 | 3,140 | 3,145 | +30 | +1% | 4,100 |
| 2020/11/24 | 3,080 | 3,115 | 3,035 | 3,115 | +90 | +3% | 5,200 |
| 2020/11/20 | 2,944 | 3,030 | 2,934 | 3,025 | +31 | +1% | 3,700 |
| 2020/11/19 | 2,949 | 2,994 | 2,838 | 2,994 | +60 | +2% | 4,600 |
| 2020/11/18 | 2,979 | 2,979 | 2,923 | 2,934 | -45 | -1.5% | 1,700 |
| 2020/11/17 | 2,976 | 3,005 | 2,967 | 2,979 | -2 | -0.1% | 4,100 |
| 2020/11/16 | 2,971 | 3,005 | 2,971 | 2,981 | +10 | +0.3% | 7,000 |
| 2020/11/13 | 2,994 | 2,994 | 2,952 | 2,971 | -19 | -0.6% | 3,600 |
1101～
1150
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
