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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 360 | 364 | 360 | 364 | +8 | +2.2% | 14,000 |
| 2010/06/18 | 353 | 356 | 353 | 356 | +7 | +2% | 20,000 |
| 2010/06/17 | 349 | 350 | 349 | 349 | ±0 | ±0% | 6,000 |
| 2010/06/16 | 350 | 350 | 349 | 349 | +11 | +3.3% | 13,000 |
| 2010/06/15 | 334 | 339 | 334 | 338 | -1 | -0.3% | 19,000 |
| 2010/06/14 | 340 | 340 | 338 | 339 | +9 | +2.7% | 6,000 |
| 2010/06/11 | 332 | 337 | 328 | 330 | -3 | -0.9% | 50,000 |
| 2010/06/10 | 337 | 337 | 333 | 333 | -4 | -1.2% | 2,000 |
| 2010/06/09 | 333 | 340 | 333 | 337 | +4 | +1.2% | 6,000 |
| 2010/06/08 | 334 | 336 | 333 | 333 | -5 | -1.5% | 9,000 |
| 2010/06/07 | 338 | 338 | 336 | 338 | -3 | -0.9% | 9,000 |
| 2010/06/04 | 338 | 341 | 338 | 341 | -2 | -0.6% | 6,000 |
| 2010/06/03 | 347 | 347 | 343 | 343 | +4 | +1.2% | 5,000 |
| 2010/06/02 | 340 | 340 | 339 | 339 | -5 | -1.5% | 9,000 |
| 2010/06/01 | 344 | 345 | 344 | 344 | -4 | -1.1% | 4,000 |
| 2010/05/31 | 341 | 348 | 341 | 348 | -1 | -0.3% | 8,000 |
| 2010/05/28 | 352 | 352 | 349 | 349 | -2 | -0.6% | 29,000 |
| 2010/05/27 | 358 | 358 | 351 | 351 | -7 | -2% | 23,000 |
| 2010/05/26 | 360 | 360 | 357 | 358 | -2 | -0.6% | 15,000 |
| 2010/05/25 | 371 | 371 | 360 | 360 | -3 | -0.8% | 26,000 |
| 2010/05/24 | 361 | 369 | 361 | 363 | +2 | +0.6% | 12,000 |
| 2010/05/21 | 370 | 370 | 359 | 361 | -10 | -2.7% | 34,000 |
| 2010/05/20 | 375 | 375 | 367 | 371 | ±0 | ±0% | 13,000 |
| 2010/05/19 | 373 | 374 | 370 | 371 | -4 | -1.1% | 11,000 |
| 2010/05/18 | 379 | 379 | 375 | 375 | -6 | -1.6% | 7,000 |
| 2010/05/17 | 383 | 385 | 381 | 381 | +2 | +0.5% | 28,000 |
| 2010/05/14 | 380 | 380 | 377 | 379 | ±0 | ±0% | 26,000 |
| 2010/05/13 | 379 | 379 | 372 | 379 | +3 | +0.8% | 19,000 |
| 2010/05/12 | 377 | 377 | 376 | 376 | +2 | +0.5% | 4,000 |
| 2010/05/11 | 379 | 379 | 373 | 374 | +2 | +0.5% | 19,000 |
| 2010/05/10 | 368 | 372 | 367 | 372 | +12 | +3.3% | 12,000 |
| 2010/05/07 | 355 | 363 | 355 | 360 | -15 | -4% | 23,000 |
| 2010/05/06 | 371 | 376 | 370 | 375 | -1 | -0.3% | 28,000 |
| 2010/04/30 | 380 | 380 | 376 | 376 | -1 | -0.3% | 9,000 |
| 2010/04/28 | 384 | 384 | 377 | 377 | -7 | -1.8% | 19,000 |
| 2010/04/27 | 386 | 386 | 383 | 384 | -1 | -0.3% | 8,000 |
| 2010/04/26 | 385 | 386 | 384 | 385 | ±0 | ±0% | 37,000 |
| 2010/04/23 | 382 | 385 | 382 | 385 | +3 | +0.8% | 34,000 |
| 2010/04/22 | 385 | 385 | 373 | 382 | -2 | -0.5% | 20,000 |
| 2010/04/21 | 384 | 385 | 384 | 384 | +3 | +0.8% | 55,000 |
| 2010/04/20 | 386 | 386 | 381 | 381 | -4 | -1% | 23,000 |
| 2010/04/19 | 383 | 386 | 383 | 385 | -3 | -0.8% | 9,000 |
| 2010/04/16 | 390 | 390 | 384 | 388 | -1 | -0.3% | 37,000 |
| 2010/04/15 | 390 | 390 | 389 | 389 | ±0 | ±0% | 21,000 |
| 2010/04/14 | 387 | 390 | 385 | 389 | +3 | +0.8% | 35,000 |
| 2010/04/13 | 388 | 388 | 386 | 386 | -1 | -0.3% | 5,000 |
| 2010/04/12 | 390 | 394 | 387 | 387 | -5 | -1.3% | 17,000 |
| 2010/04/09 | 390 | 393 | 385 | 392 | +2 | +0.5% | 28,000 |
| 2010/04/08 | 398 | 398 | 390 | 390 | -8 | -2% | 29,000 |
| 2010/04/07 | 396 | 398 | 396 | 398 | +3 | +0.8% | 18,000 |
3651～
3700
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
