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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 3,510 | 3,545 | 3,450 | 3,485 | -25 | -0.7% | 11,200 |
| 2020/01/07 | 3,480 | 3,530 | 3,480 | 3,510 | +20 | +0.6% | 4,100 |
| 2020/01/06 | 3,450 | 3,505 | 3,430 | 3,490 | -5 | -0.1% | 6,200 |
| 2019/12/30 | 3,515 | 3,515 | 3,430 | 3,495 | ±0 | ±0% | 5,900 |
| 2019/12/27 | 3,510 | 3,510 | 3,490 | 3,495 | -15 | -0.4% | 2,900 |
| 2019/12/26 | 3,480 | 3,510 | 3,465 | 3,510 | +10 | +0.3% | 2,700 |
| 2019/12/25 | 3,440 | 3,530 | 3,430 | 3,500 | +65 | +1.9% | 12,000 |
| 2019/12/24 | 3,400 | 3,435 | 3,360 | 3,435 | +35 | +1% | 4,400 |
| 2019/12/23 | 3,425 | 3,425 | 3,395 | 3,400 | -25 | -0.7% | 2,500 |
| 2019/12/20 | 3,405 | 3,430 | 3,345 | 3,425 | -15 | -0.4% | 6,600 |
| 2019/12/19 | 3,415 | 3,465 | 3,415 | 3,440 | +30 | +0.9% | 10,300 |
| 2019/12/18 | 3,430 | 3,435 | 3,385 | 3,410 | -20 | -0.6% | 6,100 |
| 2019/12/17 | 3,430 | 3,450 | 3,410 | 3,430 | ±0 | ±0% | 3,600 |
| 2019/12/16 | 3,510 | 3,510 | 3,420 | 3,430 | -85 | -2.4% | 8,200 |
| 2019/12/13 | 3,570 | 3,570 | 3,495 | 3,515 | -10 | -0.3% | 16,800 |
| 2019/12/12 | 3,540 | 3,545 | 3,490 | 3,525 | +30 | +0.9% | 13,500 |
| 2019/12/11 | 3,500 | 3,520 | 3,485 | 3,495 | ±0 | ±0% | 10,100 |
| 2019/12/10 | 3,500 | 3,515 | 3,475 | 3,495 | +15 | +0.4% | 24,700 |
| 2019/12/09 | 3,500 | 3,515 | 3,480 | 3,480 | -20 | -0.6% | 24,200 |
| 2019/12/06 | 3,465 | 3,500 | 3,465 | 3,500 | +20 | +0.6% | 7,500 |
| 2019/12/05 | 3,490 | 3,495 | 3,480 | 3,480 | -10 | -0.3% | 5,800 |
| 2019/12/04 | 3,450 | 3,495 | 3,435 | 3,490 | +20 | +0.6% | 8,900 |
| 2019/12/03 | 3,450 | 3,485 | 3,435 | 3,470 | ±0 | ±0% | 8,800 |
| 2019/12/02 | 3,420 | 3,500 | 3,415 | 3,470 | +30 | +0.9% | 11,000 |
| 2019/11/29 | 3,380 | 3,440 | 3,360 | 3,440 | +80 | +2.4% | 10,600 |
| 2019/11/28 | 3,360 | 3,360 | 3,315 | 3,360 | +25 | +0.7% | 5,800 |
| 2019/11/27 | 3,285 | 3,350 | 3,285 | 3,335 | +50 | +1.5% | 3,000 |
| 2019/11/26 | 3,355 | 3,380 | 3,285 | 3,285 | -60 | -1.8% | 6,200 |
| 2019/11/25 | 3,300 | 3,345 | 3,265 | 3,345 | +75 | +2.3% | 7,300 |
| 2019/11/22 | 3,265 | 3,270 | 3,230 | 3,270 | +5 | +0.2% | 4,100 |
| 2019/11/21 | 3,275 | 3,275 | 3,235 | 3,265 | -5 | -0.2% | 4,600 |
| 2019/11/20 | 3,265 | 3,280 | 3,240 | 3,270 | +10 | +0.3% | 4,200 |
| 2019/11/19 | 3,245 | 3,260 | 3,230 | 3,260 | +25 | +0.8% | 4,200 |
| 2019/11/18 | 3,250 | 3,250 | 3,220 | 3,235 | -5 | -0.2% | 2,700 |
| 2019/11/15 | 3,260 | 3,285 | 3,225 | 3,240 | -20 | -0.6% | 8,400 |
| 2019/11/14 | 3,290 | 3,295 | 3,250 | 3,260 | -45 | -1.4% | 5,700 |
| 2019/11/13 | 3,335 | 3,335 | 3,290 | 3,305 | -30 | -0.9% | 2,700 |
| 2019/11/12 | 3,325 | 3,335 | 3,265 | 3,335 | -10 | -0.3% | 8,400 |
| 2019/11/11 | 3,360 | 3,365 | 3,305 | 3,345 | +5 | +0.1% | 8,900 |
| 2019/11/08 | 3,315 | 3,355 | 3,300 | 3,340 | +35 | +1.1% | 9,500 |
| 2019/11/07 | 3,310 | 3,310 | 3,235 | 3,305 | +5 | +0.2% | 3,500 |
| 2019/11/06 | 3,260 | 3,320 | 3,260 | 3,300 | +35 | +1.1% | 3,800 |
| 2019/11/05 | 3,300 | 3,320 | 3,255 | 3,265 | +5 | +0.2% | 7,600 |
| 2019/11/01 | 3,290 | 3,290 | 3,235 | 3,260 | -25 | -0.8% | 3,300 |
| 2019/10/31 | 3,275 | 3,290 | 3,210 | 3,285 | +50 | +1.5% | 5,500 |
| 2019/10/30 | 3,120 | 3,240 | 3,080 | 3,235 | +115 | +3.7% | 16,500 |
| 2019/10/29 | 3,085 | 3,135 | 3,075 | 3,120 | +105 | +3.5% | 7,000 |
| 2019/10/28 | 3,145 | 3,145 | 3,015 | 3,015 | -85 | -2.7% | 8,300 |
| 2019/10/25 | 3,120 | 3,125 | 3,090 | 3,100 | -20 | -0.6% | 5,800 |
| 2019/10/24 | 3,105 | 3,130 | 3,080 | 3,120 | -35 | -1.1% | 6,200 |
1301～
1350
件表示中 / 3692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 | 210,100円 | +0.1% | +53.2% | 5.71% | 8.73倍 | 1.38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 |
| 浅沼組 | 74,000円 | +0.6% | +35.2% | 5.00% | 14.84倍 | 1.35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 |
| 世紀東 | 153,200円 | +10.1% | +33.6% | 5.87% | 15.16倍 | 1.41倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 第一建設 | 258,500円 | +3.7% | +61.1% | 3.09% | 10.78倍 | 0.71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 |
| オリエ白石 | 37,500円 | -3.5% | -19.5% | 3.87% | 13.30倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
