安江工務店の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,145 | 2,145 | 2,144 | 2,144 | ±0 | ±0% | 18,500 |
| 2024/11/21 | 2,144 | 2,145 | 2,144 | 2,144 | ±0 | ±0% | 18,400 |
| 2024/11/20 | 2,144 | 2,145 | 2,144 | 2,144 | ±0 | ±0% | 17,700 |
| 2024/11/19 | 2,144 | 2,145 | 2,144 | 2,144 | ±0 | ±0% | 38,600 |
| 2024/11/18 | 2,145 | 2,145 | 2,144 | 2,144 | ±0 | ±0% | 11,400 |
| 2024/11/15 | 2,145 | 2,145 | 2,144 | 2,144 | ±0 | ±0% | 32,000 |
| 2024/11/14 | 2,145 | 2,145 | 2,144 | 2,144 | ±0 | ±0% | 17,800 |
| 2024/11/13 | 2,145 | 2,146 | 2,144 | 2,144 | ±0 | ±0% | 40,000 |
| 2024/11/12 | 2,145 | 2,146 | 2,144 | 2,144 | -1 | ±0% | 212,500 |
| 2024/11/11 | 2,147 | 2,149 | 2,144 | 2,145 | +230 | +12% | 285,400 |
| 2024/11/08 | 1,915 | 1,915 | 1,915 | 1,915 | +400 | +26.4% | 4,900 |
| 2024/11/07 | 1,515 | 1,533 | 1,515 | 1,515 | ±0 | ±0% | 1,200 |
| 2024/11/06 | 1,550 | 1,550 | 1,515 | 1,515 | -35 | -2.3% | 2,600 |
| 2024/11/05 | 1,588 | 1,590 | 1,538 | 1,550 | -38 | -2.4% | 2,500 |
| 2024/11/01 | 1,613 | 1,613 | 1,498 | 1,588 | -33 | -2% | 3,600 |
| 2024/10/31 | 1,640 | 1,647 | 1,621 | 1,621 | -5 | -0.3% | 1,800 |
| 2024/10/30 | 1,650 | 1,661 | 1,626 | 1,626 | -24 | -1.5% | 4,600 |
| 2024/10/29 | 1,637 | 1,666 | 1,633 | 1,650 | +63 | +4% | 5,900 |
| 2024/10/28 | 1,571 | 1,587 | 1,571 | 1,587 | +18 | +1.1% | 2,100 |
| 2024/10/25 | 1,571 | 1,590 | 1,567 | 1,569 | +5 | +0.3% | 2,700 |
| 2024/10/24 | 1,595 | 1,595 | 1,550 | 1,564 | +9 | +0.6% | 1,800 |
| 2024/10/23 | 1,558 | 1,558 | 1,553 | 1,555 | -7 | -0.4% | 600 |
| 2024/10/22 | 1,561 | 1,562 | 1,552 | 1,562 | +1 | +0.1% | 600 |
| 2024/10/21 | 1,554 | 1,562 | 1,552 | 1,561 | ±0 | ±0% | 1,500 |
| 2024/10/18 | 1,559 | 1,561 | 1,550 | 1,561 | +7 | +0.5% | 1,900 |
| 2024/10/17 | 1,559 | 1,567 | 1,546 | 1,554 | +10 | +0.6% | 4,900 |
| 2024/10/16 | 1,534 | 1,545 | 1,526 | 1,544 | +9 | +0.6% | 3,200 |
| 2024/10/15 | 1,525 | 1,539 | 1,525 | 1,535 | +25 | +1.7% | 3,100 |
| 2024/10/11 | 1,499 | 1,510 | 1,492 | 1,510 | +11 | +0.7% | 3,000 |
| 2024/10/10 | 1,501 | 1,501 | 1,487 | 1,499 | +2 | +0.1% | 2,900 |
| 2024/10/09 | 1,497 | 1,497 | 1,497 | 1,497 | +26 | +1.8% | 300 |
| 2024/10/08 | 1,489 | 1,489 | 1,471 | 1,471 | -18 | -1.2% | 1,300 |
| 2024/10/07 | 1,487 | 1,489 | 1,473 | 1,489 | +10 | +0.7% | 1,300 |
| 2024/10/04 | 1,497 | 1,497 | 1,479 | 1,479 | -1 | -0.1% | 1,700 |
| 2024/10/03 | 1,478 | 1,500 | 1,475 | 1,480 | +2 | +0.1% | 1,900 |
| 2024/10/02 | 1,469 | 1,492 | 1,455 | 1,478 | +9 | +0.6% | 3,600 |
| 2024/10/01 | 1,468 | 1,469 | 1,454 | 1,469 | +18 | +1.2% | 1,700 |
| 2024/09/30 | 1,443 | 1,458 | 1,443 | 1,451 | -9 | -0.6% | 1,900 |
| 2024/09/27 | 1,468 | 1,468 | 1,445 | 1,460 | +28 | +2% | 3,900 |
| 2024/09/26 | 1,434 | 1,441 | 1,431 | 1,432 | +3 | +0.2% | 1,800 |
| 2024/09/25 | 1,428 | 1,429 | 1,428 | 1,429 | +5 | +0.4% | 800 |
| 2024/09/24 | 1,449 | 1,449 | 1,402 | 1,424 | -26 | -1.8% | 2,200 |
| 2024/09/20 | 1,426 | 1,450 | 1,426 | 1,450 | +11 | +0.8% | 1,500 |
| 2024/09/19 | 1,400 | 1,439 | 1,400 | 1,439 | +40 | +2.9% | 1,800 |
| 2024/09/18 | 1,399 | 1,400 | 1,395 | 1,399 | -1 | -0.1% | 1,900 |
| 2024/09/17 | 1,395 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 500 |
| 2024/09/13 | 1,391 | 1,402 | 1,391 | 1,400 | +10 | +0.7% | 1,100 |
| 2024/09/12 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 100 |
| 2024/09/11 | 1,398 | 1,398 | 1,390 | 1,390 | +16 | +1.2% | 200 |
| 2024/09/10 | 1,404 | 1,404 | 1,374 | 1,374 | -24 | -1.7% | 700 |
1～
50
件表示中 / 1904件
類似銘柄と比較する
現在ご覧いただいている「安江工務」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 |
|---|---|---|---|---|---|---|---|---|
| 安江工務 | 214,300円 | +4.5% | +0.3% | 0.00% | 13.88倍 | 1.68倍 |
|
愛知県で住宅リフォーム請負を軸に新築、仲介・買い取り再販も展開。熊本に新築住宅の子会社 |
| ニッソウ | 287,800円 | +22.3% | +115.9% | - | - | - |
|
首都圏で賃貸住居・事務所の原状回復工事を中小不動産会社から受注する施工業者。中古再生も |
| アスミＨＤ | - | +45.5% | +693.2% | - | - | - |
|
- |
| コーアツ工業 | 121,100円 | +5.1% | +7.8% | 2.89% | 7.36倍 | 0.31倍 |
|
橋梁工事中心の中堅。官公需８割。九州地盤。プレストレストコンクリ技術に定評。売電事業も |
| カドス | 262,700円 | +3.5% | +12.1% | 4.95% | 6.06倍 | 0.64倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
市場注目の銘柄
チャート関連のコラム
