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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 1,150 | 1,178 | 1,140 | 1,177 | +60 | +5.4% | 2,600 |
| 2021/08/10 | 1,117 | 1,117 | 1,117 | 1,117 | - | - | 400 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 1,127 | 1,129 | 1,127 | 1,129 | -22 | -1.9% | 200 |
| 2021/08/04 | 1,118 | 1,151 | 1,118 | 1,151 | - | - | 1,000 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 1,140 | 1,145 | 1,121 | 1,145 | +2 | +0.2% | 700 |
| 2021/07/30 | 1,170 | 1,170 | 1,120 | 1,143 | -28 | -2.4% | 1,000 |
| 2021/07/29 | 1,152 | 1,171 | 1,152 | 1,171 | -11 | -0.9% | 200 |
| 2021/07/28 | 1,181 | 1,182 | 1,181 | 1,182 | -6 | -0.5% | 200 |
| 2021/07/27 | 1,188 | 1,188 | 1,176 | 1,188 | -1 | -0.1% | 1,000 |
| 2021/07/26 | 1,192 | 1,211 | 1,175 | 1,189 | +27 | +2.3% | 8,100 |
| 2021/07/21 | 1,135 | 1,163 | 1,125 | 1,162 | +38 | +3.4% | 3,100 |
| 2021/07/20 | 1,122 | 1,136 | 1,122 | 1,124 | +3 | +0.3% | 2,100 |
| 2021/07/19 | 1,148 | 1,168 | 1,120 | 1,121 | +3 | +0.3% | 5,600 |
| 2021/07/16 | 1,123 | 1,123 | 1,118 | 1,118 | -20 | -1.8% | 1,400 |
| 2021/07/15 | 1,120 | 1,138 | 1,120 | 1,138 | +23 | +2.1% | 200 |
| 2021/07/14 | 1,105 | 1,146 | 1,105 | 1,115 | +15 | +1.4% | 1,300 |
| 2021/07/13 | 1,126 | 1,126 | 1,100 | 1,100 | -9 | -0.8% | 500 |
| 2021/07/12 | 1,100 | 1,109 | 1,088 | 1,109 | +49 | +4.6% | 1,300 |
| 2021/07/09 | 1,066 | 1,066 | 1,060 | 1,060 | -10 | -0.9% | 300 |
| 2021/07/08 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 3,200 |
| 2021/07/07 | 1,097 | 1,097 | 1,070 | 1,070 | -27 | -2.5% | 600 |
| 2021/07/06 | 1,070 | 1,097 | 1,070 | 1,097 | -3 | -0.3% | 300 |
| 2021/07/05 | 1,109 | 1,109 | 1,100 | 1,100 | - | - | 1,400 |
| 2021/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 1,058 | 1,058 | 1,058 | 1,058 | -16 | -1.5% | 100 |
| 2021/06/29 | 1,047 | 1,074 | 1,047 | 1,074 | +18 | +1.7% | 200 |
| 2021/06/28 | 1,056 | 1,072 | 1,038 | 1,056 | ±0 | ±0% | 1,900 |
| 2021/06/25 | 1,061 | 1,070 | 1,047 | 1,056 | +19 | +1.8% | 1,100 |
| 2021/06/24 | 1,048 | 1,048 | 1,036 | 1,037 | -12 | -1.1% | 800 |
| 2021/06/23 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 100 |
| 2021/06/22 | 1,070 | 1,070 | 1,049 | 1,049 | +1 | +0.1% | 200 |
| 2021/06/21 | 1,050 | 1,055 | 1,048 | 1,048 | -4 | -0.4% | 800 |
| 2021/06/18 | 1,051 | 1,052 | 1,051 | 1,052 | +6 | +0.6% | 400 |
| 2021/06/17 | 1,048 | 1,048 | 1,046 | 1,046 | - | - | 300 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 1,060 | 1,060 | 1,050 | 1,050 | -13 | -1.2% | 1,400 |
| 2021/06/14 | 1,067 | 1,067 | 1,063 | 1,063 | +13 | +1.2% | 200 |
| 2021/06/11 | 1,049 | 1,052 | 1,048 | 1,050 | -3 | -0.3% | 600 |
| 2021/06/10 | 1,063 | 1,069 | 1,049 | 1,053 | -4 | -0.4% | 2,600 |
| 2021/06/09 | 1,056 | 1,095 | 1,050 | 1,057 | - | - | 5,100 |
| 2021/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/07 | 1,023 | 1,037 | 1,016 | 1,037 | +15 | +1.5% | 1,400 |
| 2021/06/04 | 1,033 | 1,039 | 1,020 | 1,022 | -11 | -1.1% | 700 |
| 2021/06/03 | 1,033 | 1,033 | 1,033 | 1,033 | +14 | +1.4% | 100 |
| 2021/06/02 | 1,022 | 1,022 | 1,019 | 1,019 | - | - | 1,000 |
| 2021/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/31 | 1,021 | 1,047 | 1,021 | 1,041 | +21 | +2.1% | 500 |
801～
850
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
