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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,306 | 1,330 | 1,250 | 1,273 | -27 | -2.1% | 5,600 |
| 2023/01/24 | 1,223 | 1,301 | 1,200 | 1,300 | +100 | +8.3% | 26,900 |
| 2023/01/23 | 1,188 | 1,200 | 1,177 | 1,200 | +37 | +3.2% | 3,700 |
| 2023/01/20 | 1,198 | 1,200 | 1,163 | 1,163 | -15 | -1.3% | 3,000 |
| 2023/01/19 | 1,178 | 1,178 | 1,178 | 1,178 | ±0 | ±0% | 700 |
| 2023/01/18 | 1,152 | 1,190 | 1,092 | 1,178 | +28 | +2.4% | 5,100 |
| 2023/01/17 | 1,131 | 1,151 | 1,131 | 1,150 | +13 | +1.1% | 1,300 |
| 2023/01/16 | 1,064 | 1,160 | 1,064 | 1,137 | +66 | +6.2% | 1,800 |
| 2023/01/13 | 1,097 | 1,100 | 1,071 | 1,071 | -26 | -2.4% | 300 |
| 2023/01/12 | 1,097 | 1,097 | 1,097 | 1,097 | ±0 | ±0% | 100 |
| 2023/01/11 | 1,097 | 1,097 | 1,097 | 1,097 | +30 | +2.8% | 400 |
| 2023/01/10 | 1,119 | 1,119 | 1,067 | 1,067 | -55 | -4.9% | 700 |
| 2023/01/06 | 1,080 | 1,185 | 1,080 | 1,122 | +72 | +6.9% | 6,200 |
| 2023/01/05 | 1,020 | 1,051 | 1,020 | 1,050 | - | - | 700 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 1,035 | 1,080 | 1,035 | 1,050 | +25 | +2.4% | 700 |
| 2022/12/29 | 1,025 | 1,043 | 1,025 | 1,025 | -85 | -7.7% | 900 |
| 2022/12/28 | 1,100 | 1,122 | 1,100 | 1,110 | +10 | +0.9% | 1,000 |
| 2022/12/27 | 1,080 | 1,100 | 1,060 | 1,100 | +30 | +2.8% | 1,100 |
| 2022/12/26 | 1,100 | 1,100 | 1,070 | 1,070 | -30 | -2.7% | 2,700 |
| 2022/12/23 | 1,100 | 1,100 | 1,055 | 1,100 | -11 | -1% | 2,000 |
| 2022/12/22 | 1,053 | 1,122 | 1,022 | 1,111 | +58 | +5.5% | 5,000 |
| 2022/12/21 | 990 | 1,130 | 990 | 1,053 | +33 | +3.2% | 9,900 |
| 2022/12/20 | 1,019 | 1,025 | 990 | 1,020 | +10 | +1% | 3,100 |
| 2022/12/19 | 960 | 1,010 | 960 | 1,010 | +50 | +5.2% | 7,400 |
| 2022/12/16 | 955 | 960 | 952 | 960 | - | - | 1,700 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 952 | 952 | 950 | 950 | +10 | +1.1% | 400 |
| 2022/12/13 | 930 | 955 | 920 | 940 | - | - | 2,300 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 929 | 930 | 929 | 930 | - | - | 700 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 919 | 919 | 916 | 916 | +9 | +1% | 200 |
| 2022/12/02 | 920 | 920 | 907 | 907 | +2 | +0.2% | 200 |
| 2022/12/01 | 905 | 905 | 905 | 905 | - | - | 200 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 908 | 908 | 908 | 908 | ±0 | ±0% | 300 |
| 2022/11/28 | 906 | 908 | 906 | 908 | -12 | -1.3% | 500 |
| 2022/11/25 | 916 | 920 | 916 | 920 | - | - | 600 |
| 2022/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 916 | 916 | 916 | 916 | +15 | +1.7% | 100 |
| 2022/11/18 | 901 | 901 | 901 | 901 | ±0 | ±0% | 500 |
| 2022/11/17 | 917 | 917 | 895 | 901 | - | - | 1,400 |
| 2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/15 | 920 | 920 | 920 | 920 | - | - | 200 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 930 | 930 | 915 | 920 | -33 | -3.5% | 1,500 |
451～
500
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 | 214,400円 | +4.5% | +0.3% | 0.00% | 13.89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 | 288,800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 | 122,400円 | +5.1% | +7.8% | 2.86% | 7.44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 | 264,800円 | +3.5% | +12.1% | 4.91% | 6.11倍 | 0.65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
