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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,085 | 3,130 | 3,085 | 3,125 | +10 | +0.3% | 1,800 |
| 2018/12/18 | 3,155 | 3,165 | 3,085 | 3,115 | -50 | -1.6% | 6,700 |
| 2018/12/17 | 3,200 | 3,245 | 3,140 | 3,165 | -60 | -1.9% | 6,000 |
| 2018/12/14 | 3,205 | 3,240 | 3,145 | 3,225 | -45 | -1.4% | 13,600 |
| 2018/12/13 | 3,135 | 3,295 | 3,135 | 3,270 | +135 | +4.3% | 10,200 |
| 2018/12/12 | 3,035 | 3,180 | 3,035 | 3,135 | +135 | +4.5% | 12,300 |
| 2018/12/11 | 3,080 | 3,120 | 2,983 | 3,000 | -150 | -4.8% | 19,800 |
| 2018/12/10 | 3,190 | 3,225 | 3,095 | 3,150 | -70 | -2.2% | 18,300 |
| 2018/12/07 | 3,245 | 3,265 | 3,190 | 3,220 | -5 | -0.2% | 10,100 |
| 2018/12/06 | 3,335 | 3,335 | 3,190 | 3,225 | -110 | -3.3% | 12,200 |
| 2018/12/05 | 3,285 | 3,335 | 3,285 | 3,335 | -20 | -0.6% | 6,400 |
| 2018/12/04 | 3,480 | 3,480 | 3,325 | 3,355 | -90 | -2.6% | 12,700 |
| 2018/12/03 | 3,420 | 3,445 | 3,365 | 3,445 | +115 | +3.5% | 17,400 |
| 2018/11/30 | 3,270 | 3,350 | 3,270 | 3,330 | +60 | +1.8% | 4,900 |
| 2018/11/29 | 3,275 | 3,295 | 3,255 | 3,270 | +5 | +0.2% | 9,200 |
| 2018/11/28 | 3,290 | 3,290 | 3,255 | 3,265 | +20 | +0.6% | 7,000 |
| 2018/11/27 | 3,185 | 3,270 | 3,155 | 3,245 | +80 | +2.5% | 7,600 |
| 2018/11/26 | 3,175 | 3,195 | 3,150 | 3,165 | -10 | -0.3% | 2,800 |
| 2018/11/22 | 3,155 | 3,180 | 3,110 | 3,175 | +60 | +1.9% | 4,100 |
| 2018/11/21 | 3,110 | 3,140 | 3,095 | 3,115 | +5 | +0.2% | 5,700 |
| 2018/11/20 | 3,110 | 3,130 | 3,100 | 3,110 | -20 | -0.6% | 5,200 |
| 2018/11/19 | 3,100 | 3,140 | 3,080 | 3,130 | +30 | +1% | 5,600 |
| 2018/11/16 | 3,185 | 3,190 | 3,085 | 3,100 | -65 | -2.1% | 10,100 |
| 2018/11/15 | 3,140 | 3,165 | 3,110 | 3,165 | +45 | +1.4% | 6,900 |
| 2018/11/14 | 3,170 | 3,170 | 3,110 | 3,120 | -15 | -0.5% | 11,900 |
| 2018/11/13 | 3,170 | 3,185 | 3,120 | 3,135 | -60 | -1.9% | 9,300 |
| 2018/11/12 | 3,230 | 3,230 | 3,180 | 3,195 | -35 | -1.1% | 9,200 |
| 2018/11/09 | 3,295 | 3,300 | 3,215 | 3,230 | -80 | -2.4% | 17,800 |
| 2018/11/08 | 3,280 | 3,355 | 3,280 | 3,310 | +30 | +0.9% | 5,900 |
| 2018/11/07 | 3,305 | 3,315 | 3,245 | 3,280 | +15 | +0.5% | 4,100 |
| 2018/11/06 | 3,260 | 3,290 | 3,245 | 3,265 | -30 | -0.9% | 2,800 |
| 2018/11/05 | 3,215 | 3,300 | 3,215 | 3,295 | +25 | +0.8% | 5,300 |
| 2018/11/02 | 3,275 | 3,300 | 3,230 | 3,270 | -25 | -0.8% | 5,900 |
| 2018/11/01 | 3,215 | 3,350 | 3,215 | 3,295 | +20 | +0.6% | 6,100 |
| 2018/10/31 | 3,290 | 3,345 | 3,250 | 3,275 | -45 | -1.4% | 8,500 |
| 2018/10/30 | 3,150 | 3,320 | 3,150 | 3,320 | +190 | +6.1% | 12,700 |
| 2018/10/29 | 3,240 | 3,240 | 3,110 | 3,130 | -60 | -1.9% | 9,600 |
| 2018/10/26 | 3,150 | 3,205 | 3,110 | 3,190 | +15 | +0.5% | 8,600 |
| 2018/10/25 | 3,290 | 3,290 | 3,175 | 3,175 | -140 | -4.2% | 8,900 |
| 2018/10/24 | 3,190 | 3,315 | 3,190 | 3,315 | +125 | +3.9% | 6,000 |
| 2018/10/23 | 3,290 | 3,290 | 3,185 | 3,190 | -105 | -3.2% | 5,400 |
| 2018/10/22 | 3,305 | 3,305 | 3,250 | 3,295 | -30 | -0.9% | 4,100 |
| 2018/10/19 | 3,335 | 3,335 | 3,260 | 3,325 | -10 | -0.3% | 5,900 |
| 2018/10/18 | 3,280 | 3,355 | 3,270 | 3,335 | +35 | +1.1% | 9,600 |
| 2018/10/17 | 3,260 | 3,325 | 3,255 | 3,300 | +45 | +1.4% | 4,400 |
| 2018/10/16 | 3,200 | 3,280 | 3,190 | 3,255 | +40 | +1.2% | 9,500 |
| 2018/10/15 | 3,330 | 3,330 | 3,205 | 3,215 | -45 | -1.4% | 6,900 |
| 2018/10/12 | 3,295 | 3,305 | 3,245 | 3,260 | -55 | -1.7% | 4,300 |
| 2018/10/11 | 3,350 | 3,350 | 3,250 | 3,315 | -40 | -1.2% | 10,400 |
| 2018/10/10 | 3,375 | 3,375 | 3,325 | 3,355 | -20 | -0.6% | 2,800 |
1551～
1600
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
