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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 337 | 343 | 337 | 341 | +4 | +1.2% | 11,000 |
| 2010/10/18 | 338 | 338 | 333 | 337 | +3 | +0.9% | 18,000 |
| 2010/10/15 | 337 | 337 | 333 | 334 | -2 | -0.6% | 26,000 |
| 2010/10/14 | 335 | 337 | 335 | 336 | +2 | +0.6% | 13,000 |
| 2010/10/13 | 335 | 336 | 334 | 334 | -1 | -0.3% | 10,000 |
| 2010/10/12 | 352 | 352 | 334 | 335 | -13 | -3.7% | 17,000 |
| 2010/10/08 | 349 | 350 | 348 | 348 | -1 | -0.3% | 10,000 |
| 2010/10/07 | 336 | 349 | 336 | 349 | +9 | +2.6% | 11,000 |
| 2010/10/06 | 339 | 340 | 338 | 340 | +2 | +0.6% | 7,000 |
| 2010/10/05 | 335 | 344 | 335 | 338 | +1 | +0.3% | 11,000 |
| 2010/10/04 | 348 | 348 | 337 | 337 | -6 | -1.7% | 4,000 |
| 2010/10/01 | 349 | 349 | 341 | 343 | -11 | -3.1% | 19,000 |
| 2010/09/30 | 358 | 358 | 354 | 354 | ±0 | ±0% | 2,000 |
| 2010/09/29 | 354 | 355 | 349 | 354 | +7 | +2% | 16,000 |
| 2010/09/28 | 345 | 347 | 341 | 347 | +4 | +1.2% | 15,000 |
| 2010/09/27 | 345 | 345 | 337 | 343 | +6 | +1.8% | 11,000 |
| 2010/09/24 | 338 | 341 | 337 | 337 | -6 | -1.7% | 20,000 |
| 2010/09/22 | 339 | 343 | 337 | 343 | +3 | +0.9% | 17,000 |
| 2010/09/21 | 351 | 351 | 339 | 340 | -19 | -5.3% | 51,000 |
| 2010/09/17 | 354 | 359 | 354 | 359 | +9 | +2.6% | 19,000 |
| 2010/09/16 | 354 | 355 | 350 | 350 | -1 | -0.3% | 25,000 |
| 2010/09/15 | 341 | 351 | 340 | 351 | +11 | +3.2% | 27,000 |
| 2010/09/14 | 339 | 341 | 339 | 340 | +1 | +0.3% | 5,000 |
| 2010/09/13 | 351 | 351 | 339 | 339 | -12 | -3.4% | 10,000 |
| 2010/09/10 | 354 | 362 | 346 | 351 | +5 | +1.4% | 48,000 |
| 2010/09/09 | 348 | 348 | 345 | 346 | +5 | +1.5% | 6,000 |
| 2010/09/08 | 341 | 341 | 341 | 341 | -3 | -0.9% | 1,000 |
| 2010/09/07 | 345 | 345 | 344 | 344 | +3 | +0.9% | 3,000 |
| 2010/09/06 | 345 | 345 | 340 | 341 | -1 | -0.3% | 4,000 |
| 2010/09/03 | 340 | 345 | 340 | 342 | +5 | +1.5% | 10,000 |
| 2010/09/02 | 342 | 342 | 333 | 337 | -2 | -0.6% | 16,000 |
| 2010/09/01 | 346 | 346 | 339 | 339 | +1 | +0.3% | 13,000 |
| 2010/08/31 | 342 | 345 | 338 | 338 | -12 | -3.4% | 6,000 |
| 2010/08/30 | 350 | 350 | 349 | 350 | +8 | +2.3% | 21,000 |
| 2010/08/27 | 345 | 345 | 342 | 342 | -3 | -0.9% | 8,000 |
| 2010/08/26 | 352 | 352 | 341 | 345 | -2 | -0.6% | 12,000 |
| 2010/08/25 | 345 | 352 | 344 | 347 | +1 | +0.3% | 19,000 |
| 2010/08/24 | 348 | 350 | 344 | 346 | +1 | +0.3% | 25,000 |
| 2010/08/23 | 350 | 350 | 334 | 345 | ±0 | ±0% | 23,000 |
| 2010/08/20 | 365 | 365 | 345 | 345 | -18 | -5% | 68,000 |
| 2010/08/19 | 364 | 365 | 363 | 363 | -2 | -0.5% | 15,000 |
| 2010/08/18 | 360 | 365 | 360 | 365 | +1 | +0.3% | 9,000 |
| 2010/08/17 | 363 | 364 | 362 | 364 | -1 | -0.3% | 8,000 |
| 2010/08/16 | 365 | 365 | 364 | 365 | +3 | +0.8% | 16,000 |
| 2010/08/13 | 356 | 362 | 356 | 362 | +6 | +1.7% | 21,000 |
| 2010/08/12 | 355 | 357 | 355 | 356 | +1 | +0.3% | 12,000 |
| 2010/08/11 | 352 | 359 | 352 | 355 | -3 | -0.8% | 10,000 |
| 2010/08/10 | 351 | 358 | 351 | 358 | +2 | +0.6% | 5,000 |
| 2010/08/09 | 350 | 357 | 350 | 356 | +8 | +2.3% | 8,000 |
| 2010/08/06 | 346 | 348 | 344 | 348 | +6 | +1.8% | 13,000 |
3451～
3500
件表示中 / 3586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 | 187,300円 | +0.9% | +26.6% | 5.34% | 9.65倍 | 1.23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 |
| 日本電技 | 655,000円 | +9.3% | +20.2% | 3.51% | 9.84倍 | 1.48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 |
| 浅沼組 | 66,400円 | +0.6% | +35.2% | 5.27% | 13.31倍 | 1.21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 |
| ピーエス | 104,200円 | -1.8% | -1.8% | 4.22% | 9.74倍 | 0.90倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 日本国土 | 51,100円 | -18.9% | - | 4.31% | 15.64倍 | 0.59倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
市場注目の銘柄
チャート関連のコラム
