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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,389 | 1,399 | 1,389 | 1,399 | - | - | 600 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 1,375 | 1,389 | 1,370 | 1,389 | -11 | -0.8% | 700 |
| 2024/09/03 | 1,394 | 1,400 | 1,371 | 1,400 | +6 | +0.4% | 1,600 |
| 2024/09/02 | 1,398 | 1,418 | 1,372 | 1,394 | +24 | +1.8% | 1,600 |
| 2024/08/30 | 1,387 | 1,400 | 1,370 | 1,370 | -13 | -0.9% | 2,300 |
| 2024/08/29 | 1,336 | 1,383 | 1,336 | 1,383 | +47 | +3.5% | 1,000 |
| 2024/08/28 | 1,335 | 1,336 | 1,325 | 1,336 | +2 | +0.1% | 500 |
| 2024/08/27 | 1,323 | 1,334 | 1,320 | 1,334 | +24 | +1.8% | 700 |
| 2024/08/26 | 1,295 | 1,318 | 1,295 | 1,310 | - | - | 5,100 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 1,326 | 1,332 | 1,318 | 1,318 | +13 | +1% | 700 |
| 2024/08/21 | 1,310 | 1,310 | 1,300 | 1,305 | +9 | +0.7% | 400 |
| 2024/08/20 | 1,325 | 1,336 | 1,296 | 1,296 | -26 | -2% | 3,300 |
| 2024/08/19 | 1,325 | 1,325 | 1,322 | 1,322 | -3 | -0.2% | 200 |
| 2024/08/16 | 1,330 | 1,335 | 1,325 | 1,325 | +7 | +0.5% | 500 |
| 2024/08/15 | 1,288 | 1,318 | 1,288 | 1,318 | +31 | +2.4% | 400 |
| 2024/08/14 | 1,309 | 1,309 | 1,283 | 1,287 | -52 | -3.9% | 400 |
| 2024/08/13 | 1,270 | 1,360 | 1,270 | 1,339 | +69 | +5.4% | 3,100 |
| 2024/08/09 | 1,295 | 1,310 | 1,235 | 1,270 | -98 | -7.2% | 4,600 |
| 2024/08/08 | 1,311 | 1,368 | 1,311 | 1,368 | +58 | +4.4% | 600 |
| 2024/08/07 | 1,225 | 1,310 | 1,225 | 1,310 | +75 | +6.1% | 2,900 |
| 2024/08/06 | 1,227 | 1,235 | 1,180 | 1,235 | +35 | +2.9% | 12,900 |
| 2024/08/05 | 1,348 | 1,348 | 1,200 | 1,200 | -148 | -11% | 11,500 |
| 2024/08/02 | 1,390 | 1,390 | 1,280 | 1,348 | -69 | -4.9% | 4,700 |
| 2024/08/01 | 1,421 | 1,421 | 1,416 | 1,417 | -3 | -0.2% | 1,000 |
| 2024/07/31 | 1,436 | 1,436 | 1,420 | 1,420 | -16 | -1.1% | 1,500 |
| 2024/07/30 | 1,439 | 1,459 | 1,436 | 1,436 | -3 | -0.2% | 900 |
| 2024/07/29 | 1,487 | 1,487 | 1,437 | 1,439 | -1 | -0.1% | 2,500 |
| 2024/07/26 | 1,430 | 1,441 | 1,429 | 1,440 | +11 | +0.8% | 1,500 |
| 2024/07/25 | 1,429 | 1,433 | 1,429 | 1,429 | ±0 | ±0% | 3,700 |
| 2024/07/24 | 1,429 | 1,429 | 1,429 | 1,429 | -7 | -0.5% | 100 |
| 2024/07/23 | 1,429 | 1,442 | 1,429 | 1,436 | -5 | -0.3% | 1,400 |
| 2024/07/22 | 1,420 | 1,444 | 1,420 | 1,441 | +19 | +1.3% | 1,700 |
| 2024/07/19 | 1,431 | 1,444 | 1,421 | 1,422 | -3 | -0.2% | 2,100 |
| 2024/07/18 | 1,405 | 1,432 | 1,405 | 1,425 | +23 | +1.6% | 2,300 |
| 2024/07/17 | 1,395 | 1,408 | 1,393 | 1,402 | +7 | +0.5% | 1,200 |
| 2024/07/16 | 1,395 | 1,400 | 1,390 | 1,395 | ±0 | ±0% | 700 |
| 2024/07/12 | 1,395 | 1,395 | 1,374 | 1,395 | -4 | -0.3% | 900 |
| 2024/07/11 | 1,386 | 1,399 | 1,380 | 1,399 | +13 | +0.9% | 900 |
| 2024/07/10 | 1,386 | 1,386 | 1,378 | 1,386 | +4 | +0.3% | 1,500 |
| 2024/07/09 | 1,394 | 1,400 | 1,382 | 1,382 | -13 | -0.9% | 1,500 |
| 2024/07/08 | 1,398 | 1,399 | 1,395 | 1,395 | +10 | +0.7% | 1,400 |
| 2024/07/05 | 1,390 | 1,390 | 1,373 | 1,385 | -5 | -0.4% | 1,600 |
| 2024/07/04 | 1,389 | 1,390 | 1,372 | 1,390 | +5 | +0.4% | 1,200 |
| 2024/07/03 | 1,356 | 1,399 | 1,350 | 1,385 | +29 | +2.1% | 2,500 |
| 2024/07/02 | 1,363 | 1,363 | 1,337 | 1,356 | +23 | +1.7% | 1,600 |
| 2024/07/01 | 1,340 | 1,369 | 1,332 | 1,333 | +2 | +0.2% | 4,400 |
| 2024/06/28 | 1,322 | 1,349 | 1,322 | 1,331 | +11 | +0.8% | 3,200 |
| 2024/06/27 | 1,348 | 1,348 | 1,320 | 1,320 | +2 | +0.2% | 800 |
51～
100
件表示中 / 1903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 | 214,500円 | +4.5% | +0.3% | 0.00% | 13.90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 |
| アスミＨＤ | - | +45.5% | +693.2% | - | - | - |
|
- |
| 技研ＨＤ | 19,200円 | -3.3% | -21.9% | 0.52% | 9.74倍 | 0.28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 | 121,400円 | +5.1% | +7.8% | 2.88% | 7.38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 |
| ＳＤＳＨＤ | 27,000円 | -3.3% | - | 0.00% | - | 4.37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
