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 |
|---|---|---|---|---|---|---|---|
| 2022/01/06 | 1,005 | 1,011 | 990 | 999 | -15 | -1.5% | 5,900 |
| 2022/01/05 | 975 | 1,038 | 974 | 1,014 | -110 | -9.8% | 45,400 |
| 2022/01/04 | 1,124 | 1,124 | 1,124 | 1,124 | +150 | +15.4% | 39,800 |
| 2021/12/30 | 994 | 994 | 973 | 974 | -7 | -0.7% | 4,200 |
| 2021/12/29 | 973 | 981 | 973 | 981 | -7 | -0.7% | 1,700 |
| 2021/12/28 | 1,000 | 1,011 | 988 | 988 | ±0 | ±0% | 1,300 |
| 2021/12/27 | 991 | 1,006 | 988 | 988 | +1 | +0.1% | 1,100 |
| 2021/12/24 | 992 | 992 | 987 | 987 | ±0 | ±0% | 1,000 |
| 2021/12/23 | 999 | 999 | 980 | 987 | +13 | +1.3% | 800 |
| 2021/12/22 | 982 | 982 | 972 | 974 | +2 | +0.2% | 1,100 |
| 2021/12/21 | 976 | 987 | 972 | 972 | -18 | -1.8% | 1,600 |
| 2021/12/20 | 975 | 994 | 972 | 990 | +15 | +1.5% | 1,800 |
| 2021/12/17 | 976 | 977 | 975 | 975 | ±0 | ±0% | 900 |
| 2021/12/16 | 975 | 975 | 975 | 975 | - | - | 300 |
| 2021/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/14 | 973 | 980 | 973 | 980 | ±0 | ±0% | 4,600 |
| 2021/12/13 | 987 | 987 | 980 | 980 | -10 | -1% | 1,100 |
| 2021/12/10 | 995 | 1,000 | 981 | 990 | -5 | -0.5% | 1,500 |
| 2021/12/09 | 993 | 999 | 993 | 995 | -7 | -0.7% | 1,700 |
| 2021/12/08 | 1,001 | 1,002 | 1,001 | 1,002 | +3 | +0.3% | 11,100 |
| 2021/12/07 | 999 | 999 | 999 | 999 | +7 | +0.7% | 700 |
| 2021/12/06 | 1,000 | 1,000 | 992 | 992 | - | - | 200 |
| 2021/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/02 | 1,000 | 1,028 | 1,000 | 1,028 | +27 | +2.7% | 200 |
| 2021/12/01 | 1,010 | 1,010 | 1,001 | 1,001 | -8 | -0.8% | 2,300 |
| 2021/11/30 | 1,036 | 1,036 | 1,009 | 1,009 | +3 | +0.3% | 400 |
| 2021/11/29 | 1,015 | 1,015 | 1,005 | 1,006 | -8 | -0.8% | 3,100 |
| 2021/11/26 | 1,038 | 1,038 | 1,014 | 1,014 | -21 | -2% | 1,900 |
| 2021/11/25 | 1,035 | 1,035 | 1,035 | 1,035 | +19 | +1.9% | 100 |
| 2021/11/24 | 1,021 | 1,033 | 1,016 | 1,016 | - | - | 400 |
| 2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/19 | 1,020 | 1,039 | 1,020 | 1,039 | -11 | -1% | 700 |
| 2021/11/18 | 1,050 | 1,050 | 1,050 | 1,050 | +25 | +2.4% | 300 |
| 2021/11/17 | 1,025 | 1,025 | 1,025 | 1,025 | -11 | -1.1% | 200 |
| 2021/11/16 | 1,038 | 1,038 | 1,036 | 1,036 | -4 | -0.4% | 400 |
| 2021/11/15 | 1,032 | 1,040 | 1,032 | 1,040 | +9 | +0.9% | 400 |
| 2021/11/12 | 1,034 | 1,037 | 1,031 | 1,031 | ±0 | ±0% | 1,300 |
| 2021/11/11 | 1,044 | 1,069 | 1,031 | 1,031 | -19 | -1.8% | 3,100 |
| 2021/11/10 | 1,092 | 1,092 | 1,039 | 1,050 | -43 | -3.9% | 2,100 |
| 2021/11/09 | 1,092 | 1,123 | 1,092 | 1,093 | +1 | +0.1% | 3,200 |
| 2021/11/08 | 1,129 | 1,129 | 1,092 | 1,092 | -40 | -3.5% | 1,100 |
| 2021/11/05 | 1,132 | 1,132 | 1,132 | 1,132 | +22 | +2% | 700 |
| 2021/11/04 | 1,115 | 1,132 | 1,080 | 1,110 | -10 | -0.9% | 1,800 |
| 2021/11/02 | 1,115 | 1,120 | 1,115 | 1,120 | -12 | -1.1% | 200 |
| 2021/11/01 | 1,132 | 1,132 | 1,132 | 1,132 | +2 | +0.2% | 100 |
| 2021/10/29 | 1,149 | 1,149 | 1,106 | 1,130 | +20 | +1.8% | 1,900 |
| 2021/10/28 | 1,090 | 1,116 | 1,074 | 1,110 | +40 | +3.7% | 1,900 |
| 2021/10/27 | 1,080 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 2,800 |
| 2021/10/26 | 1,068 | 1,087 | 1,068 | 1,080 | +24 | +2.3% | 900 |
| 2021/10/25 | 1,055 | 1,056 | 1,055 | 1,056 | +1 | +0.1% | 2,200 |
701～
750
件表示中 / 1898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 |
| シンクレイヤ | 61,200円 | +12.0% | +8.8% | 4.25% | 6.33倍 | 0.49倍 |
|
ＣＡＴＶ事業者向けシステム構築。インターネットサービスへ展開。無線通信事業に参入 |
| 技研ＨＤ | 18,400円 | -3.3% | -21.9% | 0.54% | 9.34倍 | 0.27倍 |
|
法面保護・消波ブロック型枠貸与、放射線防護設備建築が主柱。フリージア系企業群が過半保有 |
| コーアツ工業 | 124,300円 | +5.1% | +7.8% | 2.82% | 7.56倍 | 0.32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 |
| ＳＤＳＨＤ | 27,700円 | -3.3% | - | 0.00% | - | 4.08倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
市場注目の銘柄
チャート関連のコラム
