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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 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 |
| 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 |
301～
350
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 | 320,000円 | +8.8% | +0.9% | 3.13% | 12.89倍 | 1.96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 | 191,000円 | -10.7% | -24.7% | 3.40% | 15.15倍 | 2.43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 | 171,600円 | +0.3% | +26.8% | 5.24% | 19.25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 | 524,000円 | +1.0% | +1.0% | 2.52% | 12.95倍 | 2.11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 | 87,700円 | -2.4% | +23.0% | 3.65% | 19.33倍 | 1.08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
