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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 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 |
| 2010/08/05 | 345 | 345 | 342 | 342 | ±0 | ±0% | 4,000 |
| 2010/08/04 | 342 | 352 | 342 | 342 | -6 | -1.7% | 32,000 |
| 2010/08/03 | 346 | 348 | 346 | 348 | +2 | +0.6% | 2,000 |
| 2010/08/02 | 355 | 355 | 346 | 346 | -1 | -0.3% | 6,000 |
| 2010/07/30 | 354 | 354 | 347 | 347 | -9 | -2.5% | 16,000 |
| 2010/07/29 | 360 | 360 | 355 | 356 | -4 | -1.1% | 14,000 |
| 2010/07/28 | 360 | 360 | 359 | 360 | +2 | +0.6% | 18,000 |
| 2010/07/27 | 361 | 361 | 342 | 358 | -4 | -1.1% | 25,000 |
| 2010/07/26 | 366 | 370 | 362 | 362 | -5 | -1.4% | 30,000 |
| 2010/07/23 | 375 | 375 | 367 | 367 | -9 | -2.4% | 31,000 |
| 2010/07/22 | 373 | 376 | 373 | 376 | +2 | +0.5% | 14,000 |
| 2010/07/21 | 375 | 375 | 373 | 374 | ±0 | ±0% | 22,000 |
3551～
3600
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
