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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,550 | 3,610 | 3,535 | 3,610 | +90 | +2.6% | 7,400 |
| 2018/07/25 | 3,550 | 3,550 | 3,520 | 3,520 | +5 | +0.1% | 3,600 |
| 2018/07/24 | 3,540 | 3,540 | 3,505 | 3,515 | +20 | +0.6% | 2,800 |
| 2018/07/23 | 3,505 | 3,535 | 3,485 | 3,495 | +10 | +0.3% | 3,900 |
| 2018/07/20 | 3,540 | 3,540 | 3,485 | 3,485 | -40 | -1.1% | 5,400 |
| 2018/07/19 | 3,505 | 3,525 | 3,505 | 3,525 | +50 | +1.4% | 1,300 |
| 2018/07/18 | 3,490 | 3,500 | 3,455 | 3,475 | -20 | -0.6% | 5,400 |
| 2018/07/17 | 3,545 | 3,545 | 3,495 | 3,495 | -15 | -0.4% | 4,600 |
| 2018/07/13 | 3,540 | 3,540 | 3,480 | 3,510 | +40 | +1.2% | 5,600 |
| 2018/07/12 | 3,520 | 3,520 | 3,470 | 3,470 | -30 | -0.9% | 2,000 |
| 2018/07/11 | 3,495 | 3,510 | 3,455 | 3,500 | ±0 | ±0% | 2,700 |
| 2018/07/10 | 3,540 | 3,550 | 3,500 | 3,500 | -35 | -1% | 5,300 |
| 2018/07/09 | 3,465 | 3,540 | 3,450 | 3,535 | +140 | +4.1% | 14,600 |
| 2018/07/06 | 3,435 | 3,435 | 3,395 | 3,395 | -55 | -1.6% | 5,300 |
| 2018/07/05 | 3,510 | 3,510 | 3,425 | 3,450 | -50 | -1.4% | 8,600 |
| 2018/07/04 | 3,440 | 3,500 | 3,425 | 3,500 | +65 | +1.9% | 10,800 |
| 2018/07/03 | 3,500 | 3,505 | 3,430 | 3,435 | -60 | -1.7% | 4,700 |
| 2018/07/02 | 3,545 | 3,550 | 3,465 | 3,495 | -15 | -0.4% | 15,500 |
| 2018/06/29 | 3,480 | 3,510 | 3,455 | 3,510 | +30 | +0.9% | 6,000 |
| 2018/06/28 | 3,445 | 3,480 | 3,430 | 3,480 | +35 | +1% | 5,200 |
| 2018/06/27 | 3,445 | 3,475 | 3,440 | 3,445 | +35 | +1% | 3,300 |
| 2018/06/26 | 3,425 | 3,425 | 3,390 | 3,410 | -20 | -0.6% | 5,900 |
| 2018/06/25 | 3,510 | 3,510 | 3,430 | 3,430 | -50 | -1.4% | 2,600 |
| 2018/06/22 | 3,470 | 3,490 | 3,445 | 3,480 | +20 | +0.6% | 1,500 |
| 2018/06/21 | 3,490 | 3,490 | 3,445 | 3,460 | -20 | -0.6% | 3,500 |
| 2018/06/20 | 3,485 | 3,485 | 3,425 | 3,480 | -5 | -0.1% | 3,600 |
| 2018/06/19 | 3,475 | 3,495 | 3,450 | 3,485 | +10 | +0.3% | 2,300 |
| 2018/06/18 | 3,470 | 3,480 | 3,415 | 3,475 | +35 | +1% | 4,000 |
| 2018/06/15 | 3,570 | 3,570 | 3,440 | 3,440 | -80 | -2.3% | 7,900 |
| 2018/06/14 | 3,490 | 3,520 | 3,490 | 3,520 | +5 | +0.1% | 3,200 |
| 2018/06/13 | 3,480 | 3,515 | 3,480 | 3,515 | +15 | +0.4% | 1,500 |
| 2018/06/12 | 3,520 | 3,520 | 3,490 | 3,500 | -15 | -0.4% | 3,300 |
| 2018/06/11 | 3,475 | 3,515 | 3,455 | 3,515 | +50 | +1.4% | 6,700 |
| 2018/06/08 | 3,440 | 3,465 | 3,430 | 3,465 | -35 | -1% | 6,300 |
| 2018/06/07 | 3,495 | 3,500 | 3,460 | 3,500 | +20 | +0.6% | 2,300 |
| 2018/06/06 | 3,450 | 3,480 | 3,425 | 3,480 | +10 | +0.3% | 2,800 |
| 2018/06/05 | 3,485 | 3,485 | 3,460 | 3,470 | -15 | -0.4% | 1,900 |
| 2018/06/04 | 3,445 | 3,490 | 3,435 | 3,485 | +40 | +1.2% | 4,600 |
| 2018/06/01 | 3,415 | 3,480 | 3,375 | 3,445 | +30 | +0.9% | 6,200 |
| 2018/05/31 | 3,320 | 3,420 | 3,320 | 3,415 | +100 | +3% | 9,000 |
| 2018/05/30 | 3,335 | 3,335 | 3,310 | 3,315 | -40 | -1.2% | 4,100 |
| 2018/05/29 | 3,375 | 3,380 | 3,340 | 3,355 | -25 | -0.7% | 4,100 |
| 2018/05/28 | 3,415 | 3,415 | 3,360 | 3,380 | ±0 | ±0% | 7,300 |
| 2018/05/25 | 3,545 | 3,545 | 3,355 | 3,380 | -25 | -0.7% | 16,800 |
| 2018/05/24 | 3,485 | 3,495 | 3,400 | 3,405 | -115 | -3.3% | 8,100 |
| 2018/05/23 | 3,445 | 3,525 | 3,430 | 3,520 | +75 | +2.2% | 5,100 |
| 2018/05/22 | 3,450 | 3,470 | 3,440 | 3,445 | -25 | -0.7% | 2,200 |
| 2018/05/21 | 3,490 | 3,490 | 3,455 | 3,470 | ±0 | ±0% | 2,800 |
| 2018/05/18 | 3,410 | 3,470 | 3,410 | 3,470 | +45 | +1.3% | 5,500 |
| 2018/05/17 | 3,435 | 3,465 | 3,410 | 3,425 | -40 | -1.2% | 7,800 |
1651～
1700
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
