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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 1,380 | 1,427 | 1,380 | 1,423 | +42 | +3% | 52,000 |
| 2024/06/07 | 1,370 | 1,394 | 1,370 | 1,381 | +25 | +1.8% | 115,000 |
| 2024/06/06 | 1,372 | 1,372 | 1,346 | 1,356 | ±0 | ±0% | 89,600 |
| 2024/06/05 | 1,380 | 1,380 | 1,355 | 1,356 | -32 | -2.3% | 44,300 |
| 2024/06/04 | 1,386 | 1,402 | 1,376 | 1,388 | -3 | -0.2% | 28,800 |
| 2024/06/03 | 1,388 | 1,405 | 1,380 | 1,391 | +12 | +0.9% | 39,700 |
| 2024/05/31 | 1,381 | 1,384 | 1,345 | 1,379 | +12 | +0.9% | 84,900 |
| 2024/05/30 | 1,351 | 1,369 | 1,336 | 1,367 | -5 | -0.4% | 63,900 |
| 2024/05/29 | 1,404 | 1,416 | 1,367 | 1,372 | -32 | -2.3% | 74,900 |
| 2024/05/28 | 1,417 | 1,434 | 1,401 | 1,404 | +3 | +0.2% | 73,100 |
| 2024/05/27 | 1,392 | 1,401 | 1,382 | 1,401 | +12 | +0.9% | 43,100 |
| 2024/05/24 | 1,403 | 1,421 | 1,384 | 1,389 | -39 | -2.7% | 90,200 |
| 2024/05/23 | 1,451 | 1,459 | 1,416 | 1,428 | -23 | -1.6% | 75,800 |
| 2024/05/22 | 1,461 | 1,486 | 1,443 | 1,451 | -16 | -1.1% | 43,400 |
| 2024/05/21 | 1,442 | 1,486 | 1,432 | 1,467 | +45 | +3.2% | 106,500 |
| 2024/05/20 | 1,439 | 1,467 | 1,421 | 1,422 | -17 | -1.2% | 94,500 |
| 2024/05/17 | 1,416 | 1,448 | 1,396 | 1,439 | +24 | +1.7% | 80,900 |
| 2024/05/16 | 1,392 | 1,449 | 1,352 | 1,415 | -53 | -3.6% | 249,500 |
| 2024/05/15 | 1,513 | 1,513 | 1,461 | 1,468 | -45 | -3% | 104,500 |
201～
250
件表示中 / 3704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 | 214,600円 | +8.8% | +0.9% | 4.66% | 8.64倍 | 1.32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 | 74,200円 | +2.0% | +4.2% | 5.59% | 12.54倍 | 1.31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 |
| 第一建設 | 285,000円 | -1.7% | -13.2% | 4.56% | 11.27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 |
| 巴コーポ | 130,600円 | -7.7% | -21.5% | 1.84% | 22.94倍 | 0.78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 |
| 世紀東 | 141,000円 | +1.2% | -1.5% | 4.96% | 13.24倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
