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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,455 | 3,500 | 3,435 | 3,500 | +90 | +2.6% | 5,900 |
| 2017/12/13 | 3,450 | 3,450 | 3,400 | 3,410 | ±0 | ±0% | 7,100 |
| 2017/12/12 | 3,400 | 3,430 | 3,370 | 3,410 | -10 | -0.3% | 8,200 |
| 2017/12/11 | 3,470 | 3,470 | 3,375 | 3,420 | -80 | -2.3% | 20,400 |
| 2017/12/08 | 3,615 | 3,615 | 3,440 | 3,500 | -125 | -3.4% | 33,100 |
| 2017/12/07 | 3,490 | 3,765 | 3,475 | 3,625 | +190 | +5.5% | 72,400 |
| 2017/12/06 | 3,550 | 3,550 | 3,340 | 3,435 | -120 | -3.4% | 10,400 |
| 2017/12/05 | 3,530 | 3,555 | 3,495 | 3,555 | +50 | +1.4% | 13,000 |
| 2017/12/04 | 3,510 | 3,520 | 3,450 | 3,505 | +90 | +2.6% | 14,500 |
| 2017/12/01 | 3,430 | 3,430 | 3,340 | 3,415 | +35 | +1% | 4,500 |
| 2017/11/30 | 3,375 | 3,400 | 3,360 | 3,380 | -15 | -0.4% | 5,400 |
| 2017/11/29 | 3,385 | 3,400 | 3,370 | 3,395 | +15 | +0.4% | 5,300 |
| 2017/11/28 | 3,440 | 3,440 | 3,380 | 3,380 | -35 | -1% | 4,200 |
| 2017/11/27 | 3,440 | 3,440 | 3,390 | 3,415 | +25 | +0.7% | 5,200 |
| 2017/11/24 | 3,370 | 3,415 | 3,370 | 3,390 | +5 | +0.1% | 4,200 |
| 2017/11/22 | 3,440 | 3,440 | 3,375 | 3,385 | -15 | -0.4% | 3,200 |
| 2017/11/21 | 3,400 | 3,405 | 3,370 | 3,400 | +10 | +0.3% | 2,600 |
| 2017/11/20 | 3,355 | 3,415 | 3,355 | 3,390 | +35 | +1% | 4,200 |
| 2017/11/17 | 3,370 | 3,440 | 3,350 | 3,355 | -15 | -0.4% | 5,200 |
| 2017/11/16 | 3,375 | 3,410 | 3,300 | 3,370 | ±0 | ±0% | 10,800 |
| 2017/11/15 | 3,475 | 3,475 | 3,360 | 3,370 | -65 | -1.9% | 6,600 |
| 2017/11/14 | 3,400 | 3,495 | 3,400 | 3,435 | +45 | +1.3% | 6,400 |
| 2017/11/13 | 3,525 | 3,525 | 3,385 | 3,390 | -185 | -5.2% | 8,400 |
| 2017/11/10 | 3,575 | 3,605 | 3,550 | 3,575 | -85 | -2.3% | 3,800 |
| 2017/11/09 | 3,670 | 3,675 | 3,590 | 3,660 | -10 | -0.3% | 7,000 |
| 2017/11/08 | 3,650 | 3,670 | 3,630 | 3,670 | +15 | +0.4% | 2,500 |
| 2017/11/07 | 3,635 | 3,665 | 3,635 | 3,655 | -5 | -0.1% | 3,700 |
| 2017/11/06 | 3,635 | 3,660 | 3,635 | 3,660 | -10 | -0.3% | 4,000 |
| 2017/11/02 | 3,625 | 3,670 | 3,595 | 3,670 | +20 | +0.5% | 6,500 |
| 2017/11/01 | 3,625 | 3,675 | 3,605 | 3,650 | +45 | +1.2% | 10,800 |
| 2017/10/31 | 3,485 | 3,615 | 3,485 | 3,605 | +105 | +3% | 12,800 |
| 2017/10/30 | 3,520 | 3,520 | 3,465 | 3,500 | -5 | -0.1% | 20,800 |
| 2017/10/27 | 3,470 | 3,510 | 3,460 | 3,505 | +5 | +0.1% | 7,600 |
| 2017/10/26 | 3,455 | 3,500 | 3,430 | 3,500 | +50 | +1.4% | 5,200 |
| 2017/10/25 | 3,495 | 3,495 | 3,425 | 3,450 | -45 | -1.3% | 5,300 |
| 2017/10/24 | 3,410 | 3,495 | 3,410 | 3,495 | +65 | +1.9% | 7,000 |
| 2017/10/23 | 3,425 | 3,460 | 3,400 | 3,430 | +30 | +0.9% | 5,600 |
| 2017/10/20 | 3,405 | 3,470 | 3,395 | 3,400 | -30 | -0.9% | 5,500 |
| 2017/10/19 | 3,480 | 3,480 | 3,370 | 3,430 | -50 | -1.4% | 8,200 |
| 2017/10/18 | 3,530 | 3,530 | 3,460 | 3,480 | -45 | -1.3% | 4,000 |
| 2017/10/17 | 3,520 | 3,525 | 3,485 | 3,525 | +5 | +0.1% | 5,200 |
| 2017/10/16 | 3,560 | 3,560 | 3,490 | 3,520 | +5 | +0.1% | 6,100 |
| 2017/10/13 | 3,530 | 3,550 | 3,485 | 3,515 | -10 | -0.3% | 9,700 |
| 2017/10/12 | 3,570 | 3,570 | 3,520 | 3,525 | -45 | -1.3% | 3,500 |
| 2017/10/11 | 3,545 | 3,590 | 3,480 | 3,570 | +25 | +0.7% | 10,100 |
| 2017/10/10 | 3,370 | 3,685 | 3,370 | 3,545 | +170 | +5% | 17,200 |
| 2017/10/06 | 3,355 | 3,375 | 3,355 | 3,375 | +5 | +0.1% | 1,600 |
| 2017/10/05 | 3,375 | 3,385 | 3,355 | 3,370 | -5 | -0.1% | 2,100 |
| 2017/10/04 | 3,345 | 3,375 | 3,340 | 3,375 | -5 | -0.1% | 3,300 |
| 2017/10/03 | 3,365 | 3,380 | 3,325 | 3,380 | +15 | +0.4% | 5,200 |
1801～
1850
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
