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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 931 | 931 | 931 | 931 | +1 | +0.1% | 200 |
| 2020/07/31 | 926 | 930 | 926 | 930 | -8 | -0.9% | 1,200 |
| 2020/07/30 | 968 | 968 | 938 | 938 | -31 | -3.2% | 1,100 |
| 2020/07/29 | 969 | 969 | 969 | 969 | +30 | +3.2% | 600 |
| 2020/07/28 | 939 | 939 | 939 | 939 | - | - | 100 |
| 2020/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/22 | 922 | 933 | 922 | 933 | +1 | +0.1% | 1,100 |
| 2020/07/21 | 932 | 932 | 932 | 932 | -14 | -1.5% | 200 |
| 2020/07/20 | 954 | 954 | 946 | 946 | -8 | -0.8% | 500 |
| 2020/07/17 | 952 | 954 | 952 | 954 | -6 | -0.6% | 300 |
| 2020/07/16 | 961 | 961 | 960 | 960 | -11 | -1.1% | 300 |
| 2020/07/15 | 961 | 971 | 961 | 971 | -2 | -0.2% | 200 |
| 2020/07/14 | 973 | 973 | 973 | 973 | -1 | -0.1% | 100 |
| 2020/07/13 | 961 | 974 | 960 | 974 | +7 | +0.7% | 300 |
| 2020/07/10 | 971 | 971 | 959 | 967 | -7 | -0.7% | 1,600 |
| 2020/07/09 | 967 | 987 | 967 | 974 | +15 | +1.6% | 1,100 |
| 2020/07/08 | 954 | 959 | 954 | 959 | -10 | -1% | 1,300 |
| 2020/07/07 | 975 | 975 | 967 | 969 | -36 | -3.6% | 1,300 |
| 2020/07/06 | 945 | 1,007 | 944 | 1,005 | +69 | +7.4% | 3,000 |
| 2020/07/03 | 918 | 942 | 918 | 936 | - | - | 1,700 |
| 2020/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/01 | 916 | 916 | 912 | 914 | -2 | -0.2% | 1,300 |
| 2020/06/30 | 913 | 925 | 912 | 916 | - | - | 1,100 |
| 2020/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/26 | 912 | 912 | 912 | 912 | -21 | -2.3% | 500 |
| 2020/06/25 | 933 | 933 | 933 | 933 | ±0 | ±0% | 400 |
| 2020/06/24 | 936 | 936 | 933 | 933 | +6 | +0.6% | 200 |
| 2020/06/23 | 927 | 927 | 927 | 927 | +1 | +0.1% | 100 |
| 2020/06/22 | 913 | 938 | 913 | 926 | +12 | +1.3% | 400 |
| 2020/06/19 | 916 | 916 | 914 | 914 | -3 | -0.3% | 600 |
| 2020/06/18 | 917 | 917 | 917 | 917 | +4 | +0.4% | 500 |
| 2020/06/17 | 920 | 920 | 913 | 913 | +3 | +0.3% | 500 |
| 2020/06/16 | 909 | 911 | 909 | 910 | +11 | +1.2% | 700 |
| 2020/06/15 | 921 | 921 | 899 | 899 | -25 | -2.7% | 1,300 |
| 2020/06/12 | 941 | 941 | 924 | 924 | -21 | -2.2% | 900 |
| 2020/06/11 | 951 | 959 | 945 | 945 | -12 | -1.3% | 1,600 |
| 2020/06/10 | 950 | 957 | 950 | 957 | +11 | +1.2% | 1,000 |
| 2020/06/09 | 947 | 947 | 946 | 946 | -5 | -0.5% | 200 |
| 2020/06/08 | 951 | 952 | 950 | 951 | +5 | +0.5% | 1,000 |
| 2020/06/05 | 953 | 953 | 946 | 946 | ±0 | ±0% | 200 |
| 2020/06/04 | 951 | 952 | 946 | 946 | +1 | +0.1% | 500 |
| 2020/06/03 | 946 | 948 | 945 | 945 | -6 | -0.6% | 1,300 |
| 2020/06/02 | 956 | 956 | 951 | 951 | -5 | -0.5% | 400 |
| 2020/06/01 | 946 | 967 | 946 | 956 | +11 | +1.2% | 2,400 |
| 2020/05/29 | 944 | 954 | 944 | 945 | +3 | +0.3% | 900 |
| 2020/05/28 | 939 | 950 | 938 | 942 | +4 | +0.4% | 2,300 |
| 2020/05/27 | 938 | 938 | 938 | 938 | +4 | +0.4% | 200 |
| 2020/05/26 | 928 | 934 | 928 | 934 | +14 | +1.5% | 900 |
| 2020/05/25 | 927 | 928 | 915 | 920 | -1 | -0.1% | 1,400 |
| 2020/05/22 | 921 | 928 | 921 | 921 | ±0 | ±0% | 300 |
1051～
1100
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
