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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,542 | 1,542 | 1,494 | 1,513 | -30 | -1.9% | 83,000 |
| 2024/05/13 | 1,540 | 1,558 | 1,520 | 1,543 | -2 | -0.1% | 61,700 |
| 2024/05/10 | 1,543 | 1,585 | 1,534 | 1,545 | +2 | +0.1% | 80,500 |
| 2024/05/09 | 1,508 | 1,549 | 1,494 | 1,543 | +51 | +3.4% | 87,800 |
| 2024/05/08 | 1,529 | 1,539 | 1,492 | 1,492 | -44 | -2.9% | 66,600 |
| 2024/05/07 | 1,557 | 1,557 | 1,528 | 1,536 | +1 | +0.1% | 35,400 |
| 2024/05/02 | 1,523 | 1,544 | 1,523 | 1,535 | +12 | +0.8% | 30,400 |
| 2024/05/01 | 1,529 | 1,531 | 1,507 | 1,523 | -28 | -1.8% | 39,400 |
| 2024/04/30 | 1,531 | 1,555 | 1,516 | 1,551 | +15 | +1% | 53,500 |
| 2024/04/26 | 1,495 | 1,537 | 1,482 | 1,536 | +42 | +2.8% | 70,100 |
| 2024/04/25 | 1,530 | 1,534 | 1,486 | 1,494 | -33 | -2.2% | 83,500 |
| 2024/04/24 | 1,529 | 1,551 | 1,511 | 1,527 | -2 | -0.1% | 75,100 |
| 2024/04/23 | 1,520 | 1,539 | 1,503 | 1,529 | +12 | +0.8% | 43,800 |
| 2024/04/22 | 1,541 | 1,549 | 1,500 | 1,517 | -3 | -0.2% | 83,600 |
| 2024/04/19 | 1,558 | 1,575 | 1,479 | 1,520 | -49 | -3.1% | 197,100 |
| 2024/04/18 | 1,558 | 1,592 | 1,550 | 1,569 | +13 | +0.8% | 86,700 |
| 2024/04/17 | 1,587 | 1,594 | 1,535 | 1,556 | -16 | -1% | 120,800 |
| 2024/04/16 | 1,638 | 1,650 | 1,565 | 1,572 | -104 | -6.2% | 133,500 |
| 2024/04/15 | 1,658 | 1,682 | 1,643 | 1,676 | ±0 | ±0% | 70,200 |
| 2024/04/12 | 1,717 | 1,724 | 1,663 | 1,676 | -24 | -1.4% | 121,100 |
| 2024/04/11 | 1,700 | 1,714 | 1,680 | 1,700 | -22 | -1.3% | 137,100 |
| 2024/04/10 | 1,650 | 1,783 | 1,638 | 1,722 | +90 | +5.5% | 319,200 |
| 2024/04/09 | 1,595 | 1,632 | 1,581 | 1,632 | +48 | +3% | 44,000 |
| 2024/04/08 | 1,590 | 1,603 | 1,567 | 1,584 | +5 | +0.3% | 46,200 |
| 2024/04/05 | 1,528 | 1,583 | 1,528 | 1,579 | +17 | +1.1% | 86,600 |
| 2024/04/04 | 1,558 | 1,578 | 1,548 | 1,562 | +4 | +0.3% | 43,100 |
| 2024/04/03 | 1,555 | 1,579 | 1,531 | 1,558 | -19 | -1.2% | 79,900 |
| 2024/04/02 | 1,623 | 1,625 | 1,562 | 1,577 | -34 | -2.1% | 118,200 |
| 2024/04/01 | 1,680 | 1,684 | 1,580 | 1,611 | -65 | -3.9% | 176,300 |
| 2024/03/29 | 1,667 | 1,690 | 1,656 | 1,676 | +5 | +0.3% | 52,300 |
| 2024/03/28 | 1,710 | 1,729 | 1,667 | 1,671 | -1,809 | -52% | 60,000 |
| 2024/03/27 | 3,485 | 3,530 | 3,425 | 3,480 | +35 | +1% | 43,900 |
| 2024/03/26 | 3,405 | 3,475 | 3,335 | 3,445 | +25 | +0.7% | 42,100 |
| 2024/03/25 | 3,480 | 3,500 | 3,415 | 3,420 | -50 | -1.4% | 43,800 |
| 2024/03/22 | 3,550 | 3,550 | 3,470 | 3,470 | -110 | -3.1% | 47,100 |
| 2024/03/21 | 3,620 | 3,620 | 3,540 | 3,580 | +15 | +0.4% | 24,600 |
| 2024/03/19 | 3,610 | 3,610 | 3,530 | 3,565 | -30 | -0.8% | 36,300 |
| 2024/03/18 | 3,675 | 3,700 | 3,555 | 3,595 | +15 | +0.4% | 41,500 |
| 2024/03/15 | 3,495 | 3,620 | 3,450 | 3,580 | +85 | +2.4% | 60,500 |
| 2024/03/14 | 3,500 | 3,500 | 3,415 | 3,495 | +40 | +1.2% | 21,600 |
| 2024/03/13 | 3,510 | 3,540 | 3,400 | 3,455 | +55 | +1.6% | 45,500 |
| 2024/03/12 | 3,270 | 3,400 | 3,250 | 3,400 | +130 | +4% | 113,300 |
| 2024/03/11 | 3,320 | 3,360 | 3,230 | 3,270 | -90 | -2.7% | 70,000 |
| 2024/03/08 | 3,115 | 3,360 | 3,115 | 3,360 | +245 | +7.9% | 162,000 |
| 2024/03/07 | 3,155 | 3,155 | 3,100 | 3,115 | -20 | -0.6% | 20,000 |
| 2024/03/06 | 3,065 | 3,150 | 3,035 | 3,135 | +70 | +2.3% | 33,600 |
| 2024/03/05 | 3,025 | 3,085 | 3,025 | 3,065 | +40 | +1.3% | 22,400 |
| 2024/03/04 | 3,055 | 3,075 | 3,005 | 3,025 | -30 | -1% | 25,100 |
| 2024/03/01 | 3,085 | 3,095 | 3,030 | 3,055 | -30 | -1% | 30,000 |
| 2024/02/29 | 3,130 | 3,135 | 3,070 | 3,085 | -45 | -1.4% | 22,000 |
251～
300
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
