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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 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 |
| 2024/02/28 | 3,050 | 3,140 | 3,050 | 3,130 | +50 | +1.6% | 32,200 |
| 2024/02/27 | 3,050 | 3,095 | 3,035 | 3,080 | +35 | +1.1% | 22,800 |
| 2024/02/26 | 3,040 | 3,075 | 3,020 | 3,045 | +45 | +1.5% | 20,700 |
| 2024/02/22 | 3,050 | 3,050 | 2,989 | 3,000 | +21 | +0.7% | 31,100 |
| 2024/02/21 | 3,030 | 3,040 | 2,961 | 2,979 | -71 | -2.3% | 40,000 |
| 2024/02/20 | 3,025 | 3,150 | 3,010 | 3,050 | +64 | +2.1% | 68,900 |
| 2024/02/19 | 2,981 | 3,015 | 2,966 | 2,986 | ±0 | ±0% | 31,200 |
| 2024/02/16 | 2,954 | 3,010 | 2,941 | 2,986 | +32 | +1.1% | 52,700 |
| 2024/02/15 | 3,020 | 3,025 | 2,911 | 2,954 | -43 | -1.4% | 58,800 |
| 2024/02/14 | 3,060 | 3,100 | 2,972 | 2,997 | -73 | -2.4% | 62,900 |
| 2024/02/13 | 3,005 | 3,105 | 2,961 | 3,070 | +79 | +2.6% | 101,100 |
| 2024/02/09 | 3,190 | 3,190 | 2,950 | 2,991 | -199 | -6.2% | 264,200 |
| 2024/02/08 | 3,250 | 3,250 | 3,075 | 3,190 | ±0 | ±0% | 103,500 |
| 2024/02/07 | 3,140 | 3,200 | 3,110 | 3,190 | +55 | +1.8% | 32,400 |
| 2024/02/06 | 3,180 | 3,210 | 3,115 | 3,135 | -55 | -1.7% | 24,400 |
| 2024/02/05 | 3,235 | 3,255 | 3,170 | 3,190 | +25 | +0.8% | 22,600 |
| 2024/02/02 | 3,175 | 3,225 | 3,100 | 3,165 | -5 | -0.2% | 25,400 |
| 2024/02/01 | 3,090 | 3,220 | 3,065 | 3,170 | +80 | +2.6% | 46,000 |
| 2024/01/31 | 2,981 | 3,100 | 2,972 | 3,090 | +102 | +3.4% | 19,500 |
| 2024/01/30 | 3,015 | 3,030 | 2,979 | 2,988 | +13 | +0.4% | 21,000 |
| 2024/01/29 | 2,997 | 3,015 | 2,970 | 2,975 | -5 | -0.2% | 18,000 |
| 2024/01/26 | 2,985 | 2,995 | 2,965 | 2,980 | -10 | -0.3% | 14,200 |
| 2024/01/25 | 2,985 | 3,005 | 2,932 | 2,990 | -4 | -0.1% | 26,800 |
| 2024/01/24 | 3,090 | 3,105 | 2,969 | 2,994 | -96 | -3.1% | 19,900 |
| 2024/01/23 | 3,065 | 3,100 | 3,050 | 3,090 | +35 | +1.1% | 9,900 |
| 2024/01/22 | 3,060 | 3,120 | 3,035 | 3,055 | -5 | -0.2% | 13,900 |
| 2024/01/19 | 3,050 | 3,080 | 3,035 | 3,060 | +25 | +0.8% | 8,500 |
| 2024/01/18 | 2,988 | 3,055 | 2,988 | 3,035 | +42 | +1.4% | 10,800 |
| 2024/01/17 | 3,045 | 3,070 | 2,976 | 2,993 | -52 | -1.7% | 19,300 |
| 2024/01/16 | 3,100 | 3,100 | 3,040 | 3,045 | -50 | -1.6% | 14,800 |
251～
300
件表示中 / 3674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 | 168,500円 | -1.8% | +36.8% | 6.53% | 7.89倍 | 1.10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 |
| 世紀東 | 133,400円 | +10.1% | +33.6% | 6.75% | 13.20倍 | 1.22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 |
| オリエ白石 | 33,400円 | -3.5% | -19.5% | 4.34% | 11.85倍 | 0.85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 |
| 第一建設 | 219,400円 | +3.7% | +61.1% | 3.65% | 9.15倍 | 0.60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 | 111,500円 | +5.0% | +7.4% | 2.15% | 2.84倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
