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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 1,220 | 1,220 | 1,202 | 1,207 | -18 | -1.5% | 1,000 |
| 2020/10/14 | 1,244 | 1,244 | 1,225 | 1,225 | +3 | +0.2% | 700 |
| 2020/10/13 | 1,241 | 1,241 | 1,222 | 1,222 | -17 | -1.4% | 2,500 |
| 2020/10/12 | 1,237 | 1,239 | 1,224 | 1,239 | +31 | +2.6% | 1,600 |
| 2020/10/09 | 1,182 | 1,208 | 1,180 | 1,208 | +10 | +0.8% | 2,100 |
| 2020/10/08 | 1,181 | 1,200 | 1,172 | 1,198 | +2 | +0.2% | 2,000 |
| 2020/10/07 | 1,187 | 1,218 | 1,160 | 1,196 | +9 | +0.8% | 1,400 |
| 2020/10/06 | 1,160 | 1,193 | 1,153 | 1,187 | +37 | +3.2% | 2,500 |
| 2020/10/05 | 1,157 | 1,280 | 1,121 | 1,150 | +32 | +2.9% | 14,900 |
| 2020/10/02 | 1,185 | 1,185 | 1,110 | 1,118 | - | - | 5,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,116 | 1,146 | 1,100 | 1,146 | +60 | +5.5% | 4,300 |
| 2020/09/29 | 1,080 | 1,086 | 1,045 | 1,086 | +36 | +3.4% | 3,900 |
| 2020/09/28 | 1,051 | 1,065 | 1,030 | 1,050 | -9 | -0.8% | 3,100 |
| 2020/09/25 | 1,068 | 1,068 | 1,050 | 1,059 | -9 | -0.8% | 3,100 |
| 2020/09/24 | 1,068 | 1,068 | 1,015 | 1,068 | ±0 | ±0% | 3,500 |
| 2020/09/23 | 1,048 | 1,068 | 1,037 | 1,068 | +26 | +2.5% | 3,000 |
| 2020/09/18 | 1,025 | 1,043 | 1,025 | 1,042 | +19 | +1.9% | 1,300 |
| 2020/09/17 | 1,040 | 1,047 | 1,023 | 1,023 | -17 | -1.6% | 2,100 |
| 2020/09/16 | 995 | 1,046 | 995 | 1,040 | +46 | +4.6% | 6,300 |
| 2020/09/15 | 1,000 | 1,006 | 981 | 994 | -5 | -0.5% | 4,500 |
| 2020/09/14 | 992 | 999 | 985 | 999 | +7 | +0.7% | 3,300 |
| 2020/09/11 | 996 | 996 | 990 | 992 | -2 | -0.2% | 300 |
| 2020/09/10 | 992 | 994 | 992 | 994 | +6 | +0.6% | 300 |
| 2020/09/09 | 982 | 988 | 982 | 988 | -2 | -0.2% | 300 |
| 2020/09/08 | 996 | 996 | 984 | 990 | +9 | +0.9% | 600 |
| 2020/09/07 | 990 | 990 | 981 | 981 | -19 | -1.9% | 400 |
| 2020/09/04 | 986 | 1,000 | 986 | 1,000 | +15 | +1.5% | 1,700 |
| 2020/09/03 | 1,001 | 1,006 | 985 | 985 | -6 | -0.6% | 2,100 |
| 2020/09/02 | 984 | 1,000 | 982 | 991 | +9 | +0.9% | 1,500 |
| 2020/09/01 | 980 | 997 | 980 | 982 | +2 | +0.2% | 11,800 |
| 2020/08/31 | 977 | 981 | 977 | 980 | +1 | +0.1% | 5,700 |
| 2020/08/28 | 982 | 982 | 957 | 979 | -18 | -1.8% | 3,600 |
| 2020/08/27 | 994 | 997 | 990 | 997 | ±0 | ±0% | 1,700 |
| 2020/08/26 | 994 | 997 | 994 | 997 | +3 | +0.3% | 800 |
| 2020/08/25 | 995 | 995 | 994 | 994 | -1 | -0.1% | 600 |
| 2020/08/24 | 982 | 995 | 982 | 995 | +9 | +0.9% | 1,200 |
| 2020/08/21 | 988 | 990 | 986 | 986 | +1 | +0.1% | 300 |
| 2020/08/20 | 985 | 985 | 980 | 985 | -12 | -1.2% | 1,300 |
| 2020/08/19 | 990 | 997 | 984 | 997 | +13 | +1.3% | 1,700 |
| 2020/08/18 | 983 | 984 | 983 | 984 | -3 | -0.3% | 300 |
| 2020/08/17 | 990 | 1,000 | 982 | 987 | -3 | -0.3% | 1,800 |
| 2020/08/14 | 983 | 991 | 983 | 990 | -8 | -0.8% | 700 |
| 2020/08/13 | 998 | 998 | 997 | 998 | +11 | +1.1% | 600 |
| 2020/08/12 | 993 | 993 | 979 | 987 | -5 | -0.5% | 2,000 |
| 2020/08/11 | 974 | 1,008 | 974 | 992 | +11 | +1.1% | 3,100 |
| 2020/08/07 | 990 | 994 | 977 | 981 | -8 | -0.8% | 5,500 |
| 2020/08/06 | 1,014 | 1,040 | 987 | 989 | +5 | +0.5% | 25,600 |
| 2020/08/05 | 1,141 | 1,141 | 984 | 984 | -97 | -9% | 75,900 |
| 2020/08/04 | 1,081 | 1,081 | 1,081 | 1,081 | +150 | +16.1% | 3,900 |
1001～
1050
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 | 214,500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 |
| シンクレイヤ | 62,000円 | +12.0% | +8.8% | 4.19% | 6.41倍 | 0.50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 | 18,200円 | -3.3% | -21.9% | 0.55% | 9.24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 | 124,200円 | +5.1% | +7.8% | 2.82% | 7.55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 | 26,200円 | -3.3% | - | 0.00% | - | 3.86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
