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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,390 | 3,400 | 3,335 | 3,375 | -55 | -1.6% | 3,600 |
| 2018/10/05 | 3,390 | 3,440 | 3,365 | 3,430 | +40 | +1.2% | 11,200 |
| 2018/10/04 | 3,355 | 3,405 | 3,340 | 3,390 | +35 | +1% | 5,500 |
| 2018/10/03 | 3,395 | 3,415 | 3,350 | 3,355 | -50 | -1.5% | 2,500 |
| 2018/10/02 | 3,435 | 3,440 | 3,395 | 3,405 | -20 | -0.6% | 5,500 |
| 2018/10/01 | 3,390 | 3,450 | 3,370 | 3,425 | +25 | +0.7% | 8,600 |
| 2018/09/28 | 3,430 | 3,430 | 3,385 | 3,400 | +50 | +1.5% | 3,700 |
| 2018/09/27 | 3,450 | 3,450 | 3,350 | 3,350 | -100 | -2.9% | 5,000 |
| 2018/09/26 | 3,420 | 3,475 | 3,405 | 3,450 | -80 | -2.3% | 9,100 |
| 2018/09/25 | 3,470 | 3,530 | 3,415 | 3,530 | +130 | +3.8% | 14,800 |
| 2018/09/21 | 3,370 | 3,400 | 3,370 | 3,400 | +30 | +0.9% | 6,800 |
| 2018/09/20 | 3,395 | 3,395 | 3,360 | 3,370 | -15 | -0.4% | 5,500 |
| 2018/09/19 | 3,295 | 3,390 | 3,295 | 3,385 | +85 | +2.6% | 5,700 |
| 2018/09/18 | 3,260 | 3,315 | 3,240 | 3,300 | +40 | +1.2% | 5,300 |
| 2018/09/14 | 3,220 | 3,260 | 3,215 | 3,260 | +60 | +1.9% | 8,500 |
| 2018/09/13 | 3,155 | 3,200 | 3,155 | 3,200 | +35 | +1.1% | 3,200 |
| 2018/09/12 | 3,240 | 3,240 | 3,150 | 3,165 | -75 | -2.3% | 4,400 |
| 2018/09/11 | 3,215 | 3,240 | 3,195 | 3,240 | +25 | +0.8% | 4,300 |
| 2018/09/10 | 3,135 | 3,220 | 3,135 | 3,215 | +25 | +0.8% | 5,900 |
| 2018/09/07 | 3,130 | 3,200 | 3,120 | 3,190 | +45 | +1.4% | 7,000 |
| 2018/09/06 | 3,120 | 3,150 | 3,115 | 3,145 | +10 | +0.3% | 4,400 |
| 2018/09/05 | 3,125 | 3,150 | 3,120 | 3,135 | -5 | -0.2% | 4,300 |
| 2018/09/04 | 3,135 | 3,175 | 3,120 | 3,140 | -15 | -0.5% | 5,800 |
| 2018/09/03 | 3,170 | 3,185 | 3,140 | 3,155 | -20 | -0.6% | 4,400 |
| 2018/08/31 | 3,180 | 3,200 | 3,170 | 3,175 | -40 | -1.2% | 5,400 |
| 2018/08/30 | 3,245 | 3,250 | 3,200 | 3,215 | -30 | -0.9% | 2,700 |
| 2018/08/29 | 3,260 | 3,260 | 3,230 | 3,245 | +10 | +0.3% | 2,300 |
| 2018/08/28 | 3,300 | 3,300 | 3,235 | 3,235 | -45 | -1.4% | 3,200 |
| 2018/08/27 | 3,260 | 3,290 | 3,210 | 3,280 | +20 | +0.6% | 4,400 |
| 2018/08/24 | 3,235 | 3,260 | 3,210 | 3,260 | +40 | +1.2% | 4,300 |
| 2018/08/23 | 3,155 | 3,220 | 3,155 | 3,220 | +55 | +1.7% | 6,500 |
| 2018/08/22 | 3,160 | 3,180 | 3,160 | 3,165 | +10 | +0.3% | 2,500 |
| 2018/08/21 | 3,200 | 3,205 | 3,155 | 3,155 | -65 | -2% | 3,800 |
| 2018/08/20 | 3,245 | 3,260 | 3,220 | 3,220 | -20 | -0.6% | 2,900 |
| 2018/08/17 | 3,265 | 3,275 | 3,230 | 3,240 | -45 | -1.4% | 4,200 |
| 2018/08/16 | 3,285 | 3,315 | 3,255 | 3,285 | -30 | -0.9% | 7,100 |
| 2018/08/15 | 3,405 | 3,420 | 3,305 | 3,315 | -80 | -2.4% | 4,100 |
| 2018/08/14 | 3,345 | 3,395 | 3,330 | 3,395 | +80 | +2.4% | 3,200 |
| 2018/08/13 | 3,430 | 3,430 | 3,300 | 3,315 | -50 | -1.5% | 9,100 |
| 2018/08/10 | 3,360 | 3,425 | 3,355 | 3,365 | -20 | -0.6% | 6,000 |
| 2018/08/09 | 3,360 | 3,415 | 3,360 | 3,385 | +15 | +0.4% | 4,400 |
| 2018/08/08 | 3,360 | 3,400 | 3,360 | 3,370 | -20 | -0.6% | 6,100 |
| 2018/08/07 | 3,360 | 3,395 | 3,360 | 3,390 | +35 | +1% | 2,600 |
| 2018/08/06 | 3,420 | 3,425 | 3,355 | 3,355 | -45 | -1.3% | 5,500 |
| 2018/08/03 | 3,445 | 3,450 | 3,400 | 3,400 | -40 | -1.2% | 4,400 |
| 2018/08/02 | 3,520 | 3,520 | 3,440 | 3,440 | -65 | -1.9% | 4,200 |
| 2018/08/01 | 3,485 | 3,510 | 3,460 | 3,505 | +70 | +2% | 4,700 |
| 2018/07/31 | 3,630 | 3,630 | 3,435 | 3,435 | -180 | -5% | 13,000 |
| 2018/07/30 | 3,600 | 3,640 | 3,580 | 3,615 | +10 | +0.3% | 7,900 |
| 2018/07/27 | 3,575 | 3,605 | 3,575 | 3,605 | -5 | -0.1% | 5,400 |
1601～
1650
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
