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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,237 | 1,250 | 1,216 | 1,245 | -3 | -0.2% | 98,100 |
| 2024/08/20 | 1,249 | 1,250 | 1,235 | 1,248 | +28 | +2.3% | 73,700 |
| 2024/08/19 | 1,217 | 1,240 | 1,200 | 1,220 | -19 | -1.5% | 98,800 |
| 2024/08/16 | 1,240 | 1,246 | 1,221 | 1,239 | +17 | +1.4% | 60,200 |
| 2024/08/15 | 1,214 | 1,239 | 1,214 | 1,222 | +8 | +0.7% | 113,800 |
| 2024/08/14 | 1,200 | 1,232 | 1,180 | 1,214 | +15 | +1.3% | 79,800 |
| 2024/08/13 | 1,181 | 1,237 | 1,164 | 1,199 | +35 | +3% | 84,600 |
| 2024/08/09 | 1,209 | 1,218 | 1,135 | 1,164 | +12 | +1% | 152,500 |
| 2024/08/08 | 1,150 | 1,172 | 1,145 | 1,152 | -30 | -2.5% | 79,700 |
| 2024/08/07 | 1,179 | 1,209 | 1,150 | 1,182 | -24 | -2% | 138,800 |
| 2024/08/06 | 1,100 | 1,235 | 1,100 | 1,206 | +136 | +12.7% | 156,400 |
| 2024/08/05 | 1,200 | 1,201 | 1,031 | 1,070 | -130 | -10.8% | 264,100 |
| 2024/08/02 | 1,255 | 1,255 | 1,200 | 1,200 | -91 | -7% | 111,200 |
| 2024/08/01 | 1,335 | 1,335 | 1,280 | 1,291 | -50 | -3.7% | 58,600 |
| 2024/07/31 | 1,293 | 1,341 | 1,288 | 1,341 | +38 | +2.9% | 51,800 |
| 2024/07/30 | 1,309 | 1,311 | 1,296 | 1,303 | -13 | -1% | 62,600 |
| 2024/07/29 | 1,313 | 1,322 | 1,305 | 1,316 | +21 | +1.6% | 31,200 |
| 2024/07/26 | 1,292 | 1,307 | 1,292 | 1,295 | +4 | +0.3% | 53,700 |
| 2024/07/25 | 1,296 | 1,303 | 1,288 | 1,291 | -12 | -0.9% | 111,300 |
| 2024/07/24 | 1,328 | 1,328 | 1,303 | 1,303 | -25 | -1.9% | 80,500 |
| 2024/07/23 | 1,340 | 1,341 | 1,321 | 1,328 | +1 | +0.1% | 60,100 |
| 2024/07/22 | 1,365 | 1,365 | 1,327 | 1,327 | -39 | -2.9% | 83,400 |
| 2024/07/19 | 1,379 | 1,379 | 1,358 | 1,366 | -15 | -1.1% | 40,200 |
| 2024/07/18 | 1,385 | 1,396 | 1,376 | 1,381 | -6 | -0.4% | 41,700 |
| 2024/07/17 | 1,390 | 1,403 | 1,383 | 1,387 | +5 | +0.4% | 40,200 |
| 2024/07/16 | 1,383 | 1,391 | 1,382 | 1,382 | +8 | +0.6% | 24,200 |
| 2024/07/12 | 1,362 | 1,386 | 1,358 | 1,374 | +12 | +0.9% | 51,900 |
| 2024/07/11 | 1,360 | 1,371 | 1,356 | 1,362 | +11 | +0.8% | 52,000 |
| 2024/07/10 | 1,357 | 1,358 | 1,340 | 1,351 | -6 | -0.4% | 62,800 |
| 2024/07/09 | 1,352 | 1,363 | 1,340 | 1,357 | +17 | +1.3% | 91,400 |
| 2024/07/08 | 1,360 | 1,361 | 1,331 | 1,340 | -6 | -0.4% | 114,900 |
| 2024/07/05 | 1,370 | 1,372 | 1,346 | 1,346 | -24 | -1.8% | 57,200 |
| 2024/07/04 | 1,370 | 1,376 | 1,362 | 1,370 | +2 | +0.1% | 77,600 |
| 2024/07/03 | 1,360 | 1,368 | 1,345 | 1,368 | +9 | +0.7% | 84,000 |
| 2024/07/02 | 1,378 | 1,378 | 1,349 | 1,359 | -6 | -0.4% | 135,800 |
| 2024/07/01 | 1,385 | 1,385 | 1,365 | 1,365 | -11 | -0.8% | 121,300 |
| 2024/06/28 | 1,385 | 1,385 | 1,365 | 1,376 | -9 | -0.6% | 68,400 |
| 2024/06/27 | 1,372 | 1,386 | 1,369 | 1,385 | +16 | +1.2% | 42,200 |
| 2024/06/26 | 1,390 | 1,390 | 1,368 | 1,369 | -9 | -0.7% | 53,800 |
| 2024/06/25 | 1,379 | 1,397 | 1,368 | 1,378 | +2 | +0.1% | 57,400 |
| 2024/06/24 | 1,393 | 1,399 | 1,376 | 1,376 | -9 | -0.6% | 53,600 |
| 2024/06/21 | 1,382 | 1,396 | 1,370 | 1,385 | +7 | +0.5% | 107,400 |
| 2024/06/20 | 1,369 | 1,382 | 1,360 | 1,378 | +9 | +0.7% | 67,300 |
| 2024/06/19 | 1,349 | 1,374 | 1,346 | 1,369 | +15 | +1.1% | 57,400 |
| 2024/06/18 | 1,368 | 1,377 | 1,346 | 1,354 | -4 | -0.3% | 91,500 |
| 2024/06/17 | 1,369 | 1,369 | 1,335 | 1,358 | -12 | -0.9% | 107,400 |
| 2024/06/14 | 1,337 | 1,376 | 1,334 | 1,370 | +27 | +2% | 108,500 |
| 2024/06/13 | 1,403 | 1,403 | 1,343 | 1,343 | -60 | -4.3% | 100,900 |
| 2024/06/12 | 1,387 | 1,408 | 1,387 | 1,403 | +16 | +1.2% | 38,000 |
| 2024/06/11 | 1,426 | 1,430 | 1,382 | 1,387 | -36 | -2.5% | 82,300 |
151～
200
件表示中 / 3673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 | 178,500円 | -1.8% | +36.8% | 6.16% | 8.36倍 | 1.17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 |
| テクノ菱和 | 239,900円 | +15.1% | +51.6% | 4.17% | 7.24倍 | 1.02倍 |
|
空調工事中堅。三菱重工の冷熱機器販売併営。医薬品工場向け注力。東南アジアへの展開加速 |
| オリエ白石 | 35,000円 | -3.5% | -19.5% | 4.14% | 12.42倍 | 0.89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 |
| 巴コーポ | 118,200円 | +5.0% | +7.4% | 2.03% | 3.01倍 | 0.69倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 若築建 | 365,500円 | -7.6% | -39.0% | 3.45% | 14.07倍 | 1.04倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
市場注目の銘柄
チャート関連のコラム
