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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 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 |
| 2010/07/20 | 379 | 379 | 373 | 374 | -2 | -0.5% | 23,000 |
| 2010/07/16 | 380 | 380 | 370 | 376 | +3 | +0.8% | 23,000 |
| 2010/07/15 | 373 | 376 | 373 | 373 | ±0 | ±0% | 19,000 |
| 2010/07/14 | 366 | 376 | 366 | 373 | +8 | +2.2% | 15,000 |
| 2010/07/13 | 366 | 367 | 365 | 365 | -8 | -2.1% | 15,000 |
| 2010/07/12 | 380 | 382 | 373 | 373 | -9 | -2.4% | 11,000 |
| 2010/07/09 | 382 | 383 | 380 | 382 | +4 | +1.1% | 22,000 |
| 2010/07/08 | 387 | 388 | 378 | 378 | +14 | +3.8% | 83,000 |
| 2010/07/07 | 367 | 367 | 364 | 364 | -5 | -1.4% | 6,000 |
| 2010/07/06 | 367 | 369 | 367 | 369 | +7 | +1.9% | 43,000 |
| 2010/07/05 | 362 | 362 | 360 | 362 | ±0 | ±0% | 51,000 |
| 2010/07/02 | 365 | 365 | 362 | 362 | -1 | -0.3% | 39,000 |
| 2010/07/01 | 355 | 364 | 354 | 363 | +16 | +4.6% | 119,000 |
| 2010/06/30 | 345 | 347 | 345 | 347 | -3 | -0.9% | 5,000 |
| 2010/06/29 | 345 | 350 | 342 | 350 | +5 | +1.4% | 6,000 |
| 2010/06/28 | 337 | 345 | 334 | 345 | +8 | +2.4% | 18,000 |
| 2010/06/25 | 332 | 340 | 332 | 337 | -1 | -0.3% | 38,000 |
| 2010/06/24 | 337 | 339 | 333 | 338 | -3 | -0.9% | 23,000 |
| 2010/06/23 | 340 | 341 | 339 | 341 | -5 | -1.4% | 19,000 |
| 2010/06/22 | 356 | 356 | 346 | 346 | -18 | -4.9% | 29,000 |
| 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 |
3651～
3700
件表示中 / 3747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 | 254,200円 | +8.8% | +0.9% | 3.93% | 10.24倍 | 1.56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 | 471,000円 | +1.0% | +1.0% | 2.80% | 11.63倍 | 1.90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 | 82,400円 | -2.4% | +23.0% | 3.88% | 18.16倍 | 1.02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 |
| ウエストＨＤ | 149,300円 | -10.7% | -24.7% | 4.35% | 11.84倍 | 1.90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 |
| 四電工 | 132,200円 | -5.6% | -12.1% | 4.92% | 12.52倍 | 0.97倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
市場注目の銘柄
チャート関連のコラム
