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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,143 | 2,160 | 2,098 | 2,101 | -29 | -1.4% | 125,300 |
| 2024/12/17 | 2,116 | 2,152 | 2,105 | 2,130 | +28 | +1.3% | 88,600 |
| 2024/12/16 | 2,107 | 2,130 | 2,095 | 2,102 | +5 | +0.2% | 77,400 |
| 2024/12/13 | 2,100 | 2,114 | 2,072 | 2,097 | -5 | -0.2% | 140,300 |
| 2024/12/12 | 2,080 | 2,127 | 2,070 | 2,102 | +54 | +2.6% | 245,400 |
| 2024/12/11 | 2,035 | 2,088 | 1,987 | 2,048 | +26 | +1.3% | 233,300 |
| 2024/12/10 | 2,032 | 2,050 | 2,005 | 2,022 | +26 | +1.3% | 190,500 |
| 2024/12/09 | 1,999 | 2,011 | 1,962 | 1,996 | +24 | +1.2% | 158,200 |
| 2024/12/06 | 1,931 | 1,976 | 1,901 | 1,972 | +56 | +2.9% | 128,100 |
| 2024/12/05 | 1,880 | 1,933 | 1,872 | 1,916 | +15 | +0.8% | 72,900 |
| 2024/12/04 | 1,907 | 1,913 | 1,880 | 1,901 | -14 | -0.7% | 96,700 |
| 2024/12/03 | 1,921 | 1,938 | 1,906 | 1,915 | -24 | -1.2% | 95,800 |
| 2024/12/02 | 1,923 | 1,950 | 1,900 | 1,939 | +16 | +0.8% | 94,100 |
| 2024/11/29 | 1,903 | 1,952 | 1,876 | 1,923 | +7 | +0.4% | 124,100 |
| 2024/11/28 | 1,900 | 1,930 | 1,892 | 1,916 | +16 | +0.8% | 128,600 |
| 2024/11/27 | 1,936 | 1,936 | 1,852 | 1,900 | -32 | -1.7% | 188,300 |
| 2024/11/26 | 1,898 | 1,940 | 1,881 | 1,932 | +68 | +3.6% | 214,800 |
| 2024/11/25 | 1,885 | 1,894 | 1,836 | 1,864 | -9 | -0.5% | 137,500 |
| 2024/11/22 | 1,804 | 1,886 | 1,782 | 1,873 | +87 | +4.9% | 213,300 |
| 2024/11/21 | 1,807 | 1,817 | 1,773 | 1,786 | -21 | -1.2% | 82,700 |
| 2024/11/20 | 1,746 | 1,813 | 1,735 | 1,807 | +41 | +2.3% | 168,300 |
| 2024/11/19 | 1,779 | 1,784 | 1,741 | 1,766 | -34 | -1.9% | 150,600 |
| 2024/11/18 | 1,717 | 1,800 | 1,712 | 1,800 | +83 | +4.8% | 221,400 |
| 2024/11/15 | 1,730 | 1,735 | 1,691 | 1,717 | -53 | -3% | 168,900 |
| 2024/11/14 | 1,701 | 1,794 | 1,691 | 1,770 | +108 | +6.5% | 434,000 |
| 2024/11/13 | 1,680 | 1,700 | 1,630 | 1,662 | +202 | +13.8% | 720,200 |
| 2024/11/12 | 1,379 | 1,463 | 1,379 | 1,460 | +103 | +7.6% | 320,300 |
| 2024/11/11 | 1,344 | 1,359 | 1,329 | 1,357 | +20 | +1.5% | 40,300 |
| 2024/11/08 | 1,357 | 1,367 | 1,330 | 1,337 | -17 | -1.3% | 32,400 |
| 2024/11/07 | 1,340 | 1,360 | 1,333 | 1,354 | +30 | +2.3% | 57,800 |
| 2024/11/06 | 1,312 | 1,329 | 1,307 | 1,324 | +21 | +1.6% | 48,100 |
| 2024/11/05 | 1,278 | 1,307 | 1,278 | 1,303 | +33 | +2.6% | 37,300 |
| 2024/11/01 | 1,277 | 1,279 | 1,262 | 1,270 | -14 | -1.1% | 21,600 |
| 2024/10/31 | 1,271 | 1,286 | 1,266 | 1,284 | +11 | +0.9% | 38,400 |
| 2024/10/30 | 1,268 | 1,283 | 1,264 | 1,273 | +4 | +0.3% | 82,000 |
| 2024/10/29 | 1,275 | 1,280 | 1,266 | 1,269 | -11 | -0.9% | 25,900 |
| 2024/10/28 | 1,237 | 1,282 | 1,237 | 1,280 | +46 | +3.7% | 42,100 |
| 2024/10/25 | 1,253 | 1,253 | 1,224 | 1,234 | -14 | -1.1% | 32,700 |
| 2024/10/24 | 1,268 | 1,268 | 1,244 | 1,248 | -23 | -1.8% | 31,100 |
| 2024/10/23 | 1,285 | 1,292 | 1,271 | 1,271 | -14 | -1.1% | 27,400 |
| 2024/10/22 | 1,321 | 1,321 | 1,281 | 1,285 | -33 | -2.5% | 27,300 |
| 2024/10/21 | 1,330 | 1,330 | 1,313 | 1,318 | ±0 | ±0% | 13,700 |
| 2024/10/18 | 1,327 | 1,331 | 1,313 | 1,318 | -9 | -0.7% | 19,200 |
| 2024/10/17 | 1,351 | 1,351 | 1,320 | 1,327 | -27 | -2% | 36,300 |
| 2024/10/16 | 1,345 | 1,371 | 1,345 | 1,354 | +4 | +0.3% | 40,100 |
| 2024/10/15 | 1,359 | 1,365 | 1,348 | 1,350 | +4 | +0.3% | 70,600 |
| 2024/10/11 | 1,347 | 1,353 | 1,336 | 1,346 | ±0 | ±0% | 37,400 |
| 2024/10/10 | 1,341 | 1,350 | 1,338 | 1,346 | +5 | +0.4% | 19,100 |
| 2024/10/09 | 1,361 | 1,361 | 1,334 | 1,341 | -4 | -0.3% | 39,900 |
| 2024/10/08 | 1,340 | 1,365 | 1,337 | 1,345 | +5 | +0.4% | 66,700 |
101～
150
件表示中 / 3704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 | 214,600円 | +8.8% | +0.9% | 4.66% | 8.64倍 | 1.32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 | 74,200円 | +2.0% | +4.2% | 5.59% | 12.54倍 | 1.31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 |
| 第一建設 | 285,000円 | -1.7% | -13.2% | 4.56% | 11.27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 |
| 巴コーポ | 130,600円 | -7.7% | -21.5% | 1.84% | 22.94倍 | 0.78倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 世紀東 | 141,000円 | +1.2% | -1.5% | 4.96% | 13.24倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
