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 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 2,189 | 2,195 | 2,164 | 2,195 | +28 | +1.3% | 66,300 |
| 2025/01/28 | 2,180 | 2,180 | 2,159 | 2,167 | -18 | -0.8% | 84,000 |
| 2025/01/27 | 2,210 | 2,220 | 2,171 | 2,185 | +1 | ±0% | 73,200 |
| 2025/01/24 | 2,200 | 2,200 | 2,164 | 2,184 | -17 | -0.8% | 109,000 |
| 2025/01/23 | 2,223 | 2,254 | 2,201 | 2,201 | +1 | ±0% | 104,300 |
| 2025/01/22 | 2,178 | 2,212 | 2,178 | 2,200 | +22 | +1% | 87,800 |
| 2025/01/21 | 2,184 | 2,215 | 2,175 | 2,178 | +8 | +0.4% | 88,800 |
| 2025/01/20 | 2,260 | 2,260 | 2,166 | 2,170 | -50 | -2.3% | 154,200 |
| 2025/01/17 | 2,205 | 2,228 | 2,178 | 2,220 | -8 | -0.4% | 123,200 |
| 2025/01/16 | 2,229 | 2,249 | 2,152 | 2,228 | +12 | +0.5% | 145,500 |
| 2025/01/15 | 2,218 | 2,259 | 2,197 | 2,216 | +4 | +0.2% | 191,800 |
| 2025/01/14 | 2,280 | 2,303 | 2,083 | 2,212 | -108 | -4.7% | 428,000 |
| 2025/01/10 | 2,270 | 2,359 | 2,253 | 2,320 | +48 | +2.1% | 194,000 |
| 2025/01/09 | 2,295 | 2,315 | 2,251 | 2,272 | -32 | -1.4% | 159,500 |
| 2025/01/08 | 2,307 | 2,328 | 2,279 | 2,304 | +3 | +0.1% | 172,300 |
| 2025/01/07 | 2,310 | 2,348 | 2,290 | 2,301 | +13 | +0.6% | 187,300 |
| 2025/01/06 | 2,322 | 2,370 | 2,278 | 2,288 | +13 | +0.6% | 341,500 |
| 2024/12/30 | 2,242 | 2,286 | 2,219 | 2,275 | +39 | +1.7% | 144,500 |
| 2024/12/27 | 2,273 | 2,290 | 2,225 | 2,236 | -37 | -1.6% | 212,200 |
| 2024/12/26 | 2,255 | 2,274 | 2,212 | 2,273 | +19 | +0.8% | 142,000 |
| 2024/12/25 | 2,245 | 2,254 | 2,210 | 2,254 | +37 | +1.7% | 101,000 |
| 2024/12/24 | 2,275 | 2,279 | 2,206 | 2,217 | -47 | -2.1% | 206,200 |
| 2024/12/23 | 2,264 | 2,313 | 2,229 | 2,264 | +70 | +3.2% | 255,000 |
| 2024/12/20 | 2,185 | 2,214 | 2,165 | 2,194 | +15 | +0.7% | 189,800 |
| 2024/12/19 | 2,072 | 2,185 | 2,061 | 2,179 | +78 | +3.7% | 165,400 |
| 2024/12/18 | 2,143 | 2,160 | 2,098 | 2,101 | -29 | -1.4% | 125,300 |
| 2024/12/17 | 2,116 | 2,152 | 2,105 | 2,130 | +28 | +1.3% | 88,600 |
| 2024/12/16 | 2,107 | 2,130 | 2,095 | 2,102 | +5 | +0.2% | 77,400 |
| 2024/12/13 | 2,100 | 2,114 | 2,072 | 2,097 | -5 | -0.2% | 140,300 |
| 2024/12/12 | 2,080 | 2,127 | 2,070 | 2,102 | +54 | +2.6% | 245,400 |
| 2024/12/11 | 2,035 | 2,088 | 1,987 | 2,048 | +26 | +1.3% | 233,300 |
| 2024/12/10 | 2,032 | 2,050 | 2,005 | 2,022 | +26 | +1.3% | 190,500 |
| 2024/12/09 | 1,999 | 2,011 | 1,962 | 1,996 | +24 | +1.2% | 158,200 |
| 2024/12/06 | 1,931 | 1,976 | 1,901 | 1,972 | +56 | +2.9% | 128,100 |
| 2024/12/05 | 1,880 | 1,933 | 1,872 | 1,916 | +15 | +0.8% | 72,900 |
| 2024/12/04 | 1,907 | 1,913 | 1,880 | 1,901 | -14 | -0.7% | 96,700 |
| 2024/12/03 | 1,921 | 1,938 | 1,906 | 1,915 | -24 | -1.2% | 95,800 |
| 2024/12/02 | 1,923 | 1,950 | 1,900 | 1,939 | +16 | +0.8% | 94,100 |
| 2024/11/29 | 1,903 | 1,952 | 1,876 | 1,923 | +7 | +0.4% | 124,100 |
| 2024/11/28 | 1,900 | 1,930 | 1,892 | 1,916 | +16 | +0.8% | 128,600 |
| 2024/11/27 | 1,936 | 1,936 | 1,852 | 1,900 | -32 | -1.7% | 188,300 |
| 2024/11/26 | 1,898 | 1,940 | 1,881 | 1,932 | +68 | +3.6% | 214,800 |
| 2024/11/25 | 1,885 | 1,894 | 1,836 | 1,864 | -9 | -0.5% | 137,500 |
| 2024/11/22 | 1,804 | 1,886 | 1,782 | 1,873 | +87 | +4.9% | 213,300 |
| 2024/11/21 | 1,807 | 1,817 | 1,773 | 1,786 | -21 | -1.2% | 82,700 |
| 2024/11/20 | 1,746 | 1,813 | 1,735 | 1,807 | +41 | +2.3% | 168,300 |
| 2024/11/19 | 1,779 | 1,784 | 1,741 | 1,766 | -34 | -1.9% | 150,600 |
| 2024/11/18 | 1,717 | 1,800 | 1,712 | 1,800 | +83 | +4.8% | 221,400 |
| 2024/11/15 | 1,730 | 1,735 | 1,691 | 1,717 | -53 | -3% | 168,900 |
| 2024/11/14 | 1,701 | 1,794 | 1,691 | 1,770 | +108 | +6.5% | 434,000 |
151～
200
件表示中 / 3779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 | 316,500円 | +8.8% | +0.9% | 3.16% | 12.75倍 | 1.94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 |
| ウエストＨＤ | 191,800円 | -10.7% | -24.7% | 3.39% | 15.21倍 | 2.44倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 東亜道 | 171,100円 | +0.3% | +26.8% | 5.26% | 19.19倍 | 1.42倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| 日本電技 | 514,000円 | +1.0% | +1.0% | 2.57% | 12.70倍 | 2.07倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 大豊建 | 86,000円 | -2.4% | +23.0% | 3.72% | 18.96倍 | 1.06倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
市場注目の銘柄
チャート関連のコラム
