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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,450 | 3,485 | 3,425 | 3,455 | -30 | -0.9% | 6,100 |
| 2018/02/28 | 3,530 | 3,535 | 3,470 | 3,485 | -30 | -0.9% | 7,000 |
| 2018/02/27 | 3,605 | 3,605 | 3,500 | 3,515 | -30 | -0.8% | 7,100 |
| 2018/02/26 | 3,630 | 3,630 | 3,530 | 3,545 | -40 | -1.1% | 5,700 |
| 2018/02/23 | 3,595 | 3,625 | 3,580 | 3,585 | +15 | +0.4% | 8,500 |
| 2018/02/22 | 3,550 | 3,595 | 3,525 | 3,570 | +45 | +1.3% | 8,100 |
| 2018/02/21 | 3,645 | 3,670 | 3,525 | 3,525 | -100 | -2.8% | 14,300 |
| 2018/02/20 | 3,540 | 3,630 | 3,515 | 3,625 | +90 | +2.5% | 9,200 |
| 2018/02/19 | 3,500 | 3,540 | 3,485 | 3,535 | +100 | +2.9% | 7,400 |
| 2018/02/16 | 3,490 | 3,490 | 3,435 | 3,435 | -15 | -0.4% | 3,800 |
| 2018/02/15 | 3,455 | 3,485 | 3,430 | 3,450 | +55 | +1.6% | 5,100 |
| 2018/02/14 | 3,410 | 3,425 | 3,355 | 3,395 | -55 | -1.6% | 7,900 |
| 2018/02/13 | 3,500 | 3,500 | 3,440 | 3,450 | -55 | -1.6% | 10,200 |
| 2018/02/09 | 3,200 | 3,520 | 3,180 | 3,505 | +420 | +13.6% | 28,500 |
| 2018/02/08 | 3,070 | 3,135 | 3,065 | 3,085 | +35 | +1.1% | 7,300 |
| 2018/02/07 | 3,115 | 3,250 | 3,050 | 3,050 | -35 | -1.1% | 11,500 |
| 2018/02/06 | 3,180 | 3,205 | 3,035 | 3,085 | -230 | -6.9% | 13,600 |
| 2018/02/05 | 3,330 | 3,350 | 3,300 | 3,315 | -55 | -1.6% | 8,200 |
| 2018/02/02 | 3,390 | 3,410 | 3,370 | 3,370 | -40 | -1.2% | 4,500 |
| 2018/02/01 | 3,345 | 3,440 | 3,345 | 3,410 | +70 | +2.1% | 4,700 |
| 2018/01/31 | 3,400 | 3,425 | 3,320 | 3,340 | -60 | -1.8% | 6,300 |
| 2018/01/30 | 3,480 | 3,480 | 3,380 | 3,400 | -70 | -2% | 6,300 |
| 2018/01/29 | 3,490 | 3,490 | 3,460 | 3,470 | +5 | +0.1% | 2,500 |
| 2018/01/26 | 3,440 | 3,490 | 3,440 | 3,465 | +25 | +0.7% | 3,300 |
| 2018/01/25 | 3,455 | 3,465 | 3,430 | 3,440 | -15 | -0.4% | 4,700 |
| 2018/01/24 | 3,475 | 3,500 | 3,445 | 3,455 | -40 | -1.1% | 3,700 |
| 2018/01/23 | 3,525 | 3,545 | 3,465 | 3,495 | +5 | +0.1% | 4,500 |
| 2018/01/22 | 3,495 | 3,520 | 3,485 | 3,490 | -5 | -0.1% | 2,900 |
| 2018/01/19 | 3,525 | 3,550 | 3,480 | 3,495 | +5 | +0.1% | 3,900 |
| 2018/01/18 | 3,515 | 3,520 | 3,490 | 3,490 | -20 | -0.6% | 3,900 |
| 2018/01/17 | 3,520 | 3,550 | 3,510 | 3,510 | -30 | -0.8% | 3,200 |
| 2018/01/16 | 3,510 | 3,545 | 3,510 | 3,540 | +20 | +0.6% | 2,400 |
| 2018/01/15 | 3,545 | 3,550 | 3,515 | 3,520 | ±0 | ±0% | 3,200 |
| 2018/01/12 | 3,525 | 3,540 | 3,510 | 3,520 | -10 | -0.3% | 3,000 |
| 2018/01/11 | 3,530 | 3,550 | 3,520 | 3,530 | ±0 | ±0% | 2,500 |
| 2018/01/10 | 3,550 | 3,550 | 3,520 | 3,530 | -20 | -0.6% | 2,400 |
| 2018/01/09 | 3,570 | 3,580 | 3,540 | 3,550 | -35 | -1% | 4,300 |
| 2018/01/05 | 3,600 | 3,600 | 3,555 | 3,585 | +5 | +0.1% | 3,600 |
| 2018/01/04 | 3,580 | 3,580 | 3,545 | 3,580 | +55 | +1.6% | 5,000 |
| 2017/12/29 | 3,525 | 3,570 | 3,525 | 3,525 | ±0 | ±0% | 2,500 |
| 2017/12/28 | 3,550 | 3,550 | 3,510 | 3,525 | -20 | -0.6% | 3,300 |
| 2017/12/27 | 3,495 | 3,555 | 3,495 | 3,545 | +40 | +1.1% | 4,400 |
| 2017/12/26 | 3,545 | 3,545 | 3,495 | 3,505 | -15 | -0.4% | 3,900 |
| 2017/12/25 | 3,555 | 3,555 | 3,490 | 3,520 | +35 | +1% | 7,100 |
| 2017/12/22 | 3,455 | 3,515 | 3,455 | 3,485 | +30 | +0.9% | 4,900 |
| 2017/12/21 | 3,440 | 3,495 | 3,435 | 3,455 | -5 | -0.1% | 4,000 |
| 2017/12/20 | 3,425 | 3,470 | 3,425 | 3,460 | +10 | +0.3% | 4,700 |
| 2017/12/19 | 3,495 | 3,495 | 3,445 | 3,450 | -10 | -0.3% | 4,200 |
| 2017/12/18 | 3,510 | 3,510 | 3,445 | 3,460 | -40 | -1.1% | 3,500 |
| 2017/12/15 | 3,515 | 3,515 | 3,460 | 3,500 | ±0 | ±0% | 7,200 |
1751～
1800
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
