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 |
---|---|---|---|---|---|---|---|
2021/10/22 | 1,061 | 1,061 | 1,052 | 1,055 | -8 | -0.8% | 500 |
2021/10/21 | 1,074 | 1,074 | 1,063 | 1,063 | -11 | -1% | 700 |
2021/10/20 | 1,077 | 1,077 | 1,073 | 1,074 | -2 | -0.2% | 600 |
2021/10/19 | 1,081 | 1,081 | 1,076 | 1,076 | -16 | -1.5% | 1,100 |
2021/10/18 | 1,086 | 1,095 | 1,086 | 1,092 | +2 | +0.2% | 900 |
2021/10/15 | 1,086 | 1,090 | 1,086 | 1,090 | +5 | +0.5% | 200 |
2021/10/14 | 1,095 | 1,095 | 1,085 | 1,085 | -10 | -0.9% | 500 |
2021/10/13 | 1,099 | 1,099 | 1,083 | 1,095 | +12 | +1.1% | 1,200 |
2021/10/12 | 1,097 | 1,099 | 1,083 | 1,083 | -12 | -1.1% | 2,700 |
2021/10/11 | 1,050 | 1,098 | 1,050 | 1,095 | +35 | +3.3% | 5,500 |
2021/10/08 | 1,060 | 1,060 | 1,050 | 1,060 | +8 | +0.8% | 1,500 |
2021/10/07 | 1,052 | 1,052 | 1,052 | 1,052 | -2 | -0.2% | 600 |
2021/10/06 | 1,032 | 1,054 | 1,030 | 1,054 | +42 | +4.2% | 900 |
2021/10/05 | 1,034 | 1,063 | 970 | 1,012 | -50 | -4.7% | 6,100 |
2021/10/04 | 1,088 | 1,088 | 1,062 | 1,062 | -26 | -2.4% | 400 |
2021/10/01 | 1,088 | 1,088 | 1,088 | 1,088 | +4 | +0.4% | 100 |
2021/09/30 | 1,078 | 1,084 | 1,078 | 1,084 | +9 | +0.8% | 1,400 |
2021/09/29 | 1,074 | 1,075 | 1,045 | 1,075 | -4 | -0.4% | 1,900 |
2021/09/28 | 1,055 | 1,079 | 1,032 | 1,079 | +24 | +2.3% | 1,300 |
2021/09/27 | 1,055 | 1,055 | 1,055 | 1,055 | ±0 | ±0% | 600 |
2021/09/24 | 1,050 | 1,055 | 1,045 | 1,055 | +11 | +1.1% | 1,000 |
2021/09/22 | 1,006 | 1,044 | 1,006 | 1,044 | +26 | +2.6% | 1,400 |
2021/09/21 | 1,016 | 1,018 | 1,016 | 1,018 | +2 | +0.2% | 700 |
2021/09/17 | 1,025 | 1,025 | 1,016 | 1,016 | -11 | -1.1% | 800 |
2021/09/16 | 1,027 | 1,027 | 1,027 | 1,027 | +4 | +0.4% | 200 |
2021/09/15 | 1,023 | 1,023 | 1,023 | 1,023 | -17 | -1.6% | 500 |
2021/09/14 | 1,040 | 1,040 | 1,040 | 1,040 | -2 | -0.2% | 100 |
2021/09/13 | 1,036 | 1,042 | 1,027 | 1,042 | -8 | -0.8% | 1,400 |
2021/09/10 | 1,035 | 1,050 | 1,030 | 1,050 | +13 | +1.3% | 1,500 |
2021/09/09 | 1,060 | 1,060 | 1,037 | 1,037 | - | - | 1,100 |
2021/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/06 | 1,055 | 1,055 | 1,041 | 1,041 | +16 | +1.6% | 400 |
2021/09/03 | 1,043 | 1,045 | 1,025 | 1,025 | +5 | +0.5% | 300 |
2021/09/02 | 1,020 | 1,020 | 1,020 | 1,020 | -21 | -2% | 100 |
2021/09/01 | 1,037 | 1,041 | 1,037 | 1,041 | +22 | +2.2% | 3,400 |
2021/08/31 | 1,031 | 1,041 | 1,019 | 1,019 | -11 | -1.1% | 1,200 |
2021/08/30 | 1,025 | 1,030 | 1,020 | 1,030 | +30 | +3% | 1,000 |
2021/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | +4 | +0.4% | 300 |
2021/08/26 | 999 | 1,000 | 996 | 996 | ±0 | ±0% | 500 |
2021/08/25 | 997 | 999 | 996 | 996 | ±0 | ±0% | 1,200 |
2021/08/24 | 994 | 998 | 994 | 996 | +4 | +0.4% | 600 |
2021/08/23 | 987 | 1,000 | 987 | 992 | +3 | +0.3% | 400 |
2021/08/20 | 1,000 | 1,000 | 971 | 989 | -28 | -2.8% | 12,900 |
2021/08/19 | 1,050 | 1,052 | 1,017 | 1,017 | -37 | -3.5% | 4,400 |
2021/08/18 | 1,054 | 1,067 | 1,054 | 1,054 | -19 | -1.8% | 2,200 |
2021/08/17 | 1,090 | 1,090 | 1,073 | 1,073 | -3 | -0.3% | 200 |
2021/08/16 | 1,076 | 1,076 | 1,076 | 1,076 | -27 | -2.4% | 100 |
2021/08/13 | 1,108 | 1,110 | 1,082 | 1,103 | -7 | -0.6% | 1,000 |
2021/08/12 | 1,169 | 1,174 | 1,100 | 1,110 | -67 | -5.7% | 4,800 |
751~
800
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