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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 341 | 343 | 339 | 340 | -1 | -0.3% | 29,000 |
| 2010/11/12 | 338 | 341 | 338 | 341 | +3 | +0.9% | 9,000 |
| 2010/11/11 | 337 | 345 | 337 | 338 | ±0 | ±0% | 24,000 |
| 2010/11/10 | 336 | 339 | 336 | 338 | +4 | +1.2% | 5,000 |
| 2010/11/09 | 340 | 340 | 334 | 334 | -3 | -0.9% | 12,000 |
| 2010/11/08 | 347 | 347 | 337 | 337 | -10 | -2.9% | 14,000 |
| 2010/11/05 | 340 | 348 | 340 | 347 | +10 | +3% | 27,000 |
| 2010/11/04 | 331 | 337 | 331 | 337 | +7 | +2.1% | 10,000 |
| 2010/11/02 | 334 | 334 | 327 | 330 | ±0 | ±0% | 9,000 |
| 2010/11/01 | 330 | 331 | 329 | 330 | -4 | -1.2% | 8,000 |
| 2010/10/29 | 332 | 336 | 331 | 334 | +3 | +0.9% | 17,000 |
| 2010/10/28 | 344 | 344 | 331 | 331 | -12 | -3.5% | 49,000 |
| 2010/10/27 | 343 | 344 | 339 | 343 | -4 | -1.2% | 16,000 |
| 2010/10/26 | 345 | 349 | 345 | 347 | -2 | -0.6% | 15,000 |
| 2010/10/25 | 348 | 349 | 348 | 349 | +2 | +0.6% | 28,000 |
| 2010/10/22 | 347 | 348 | 343 | 347 | +2 | +0.6% | 31,000 |
| 2010/10/21 | 357 | 357 | 338 | 345 | +12 | +3.6% | 81,000 |
| 2010/10/20 | 333 | 333 | 330 | 333 | -8 | -2.3% | 13,000 |
| 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 |
3551～
3600
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
