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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 921 | 921 | 921 | 921 | +1 | +0.1% | 100 |
| 2020/05/20 | 920 | 920 | 915 | 920 | -2 | -0.2% | 2,200 |
| 2020/05/19 | 922 | 922 | 922 | 922 | +1 | +0.1% | 100 |
| 2020/05/18 | 921 | 921 | 921 | 921 | - | - | 100 |
| 2020/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/14 | 930 | 930 | 920 | 930 | -1 | -0.1% | 1,400 |
| 2020/05/13 | 930 | 931 | 928 | 931 | -4 | -0.4% | 800 |
| 2020/05/12 | 928 | 935 | 928 | 935 | +7 | +0.8% | 500 |
| 2020/05/11 | 921 | 928 | 921 | 928 | +7 | +0.8% | 800 |
| 2020/05/08 | 922 | 928 | 921 | 921 | -2 | -0.2% | 2,200 |
| 2020/05/07 | 933 | 933 | 923 | 923 | -20 | -2.1% | 400 |
| 2020/05/01 | 947 | 948 | 943 | 943 | -4 | -0.4% | 500 |
| 2020/04/30 | 952 | 952 | 947 | 947 | - | - | 800 |
| 2020/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/27 | 929 | 930 | 929 | 930 | +2 | +0.2% | 500 |
| 2020/04/24 | 928 | 928 | 928 | 928 | -12 | -1.3% | 100 |
| 2020/04/23 | 928 | 940 | 928 | 940 | +12 | +1.3% | 500 |
| 2020/04/22 | 929 | 933 | 928 | 928 | -1 | -0.1% | 1,200 |
| 2020/04/21 | 933 | 934 | 929 | 929 | ±0 | ±0% | 400 |
| 2020/04/20 | 939 | 939 | 929 | 929 | -10 | -1.1% | 1,800 |
| 2020/04/17 | 935 | 950 | 935 | 939 | -9 | -0.9% | 800 |
| 2020/04/16 | 948 | 948 | 948 | 948 | +15 | +1.6% | 100 |
| 2020/04/15 | 933 | 933 | 933 | 933 | -3 | -0.3% | 100 |
| 2020/04/14 | 936 | 936 | 936 | 936 | +4 | +0.4% | 100 |
| 2020/04/13 | 953 | 953 | 932 | 932 | -36 | -3.7% | 500 |
| 2020/04/10 | 983 | 983 | 968 | 968 | ±0 | ±0% | 700 |
| 2020/04/09 | 946 | 968 | 946 | 968 | - | - | 200 |
| 2020/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/07 | 922 | 922 | 922 | 922 | +2 | +0.2% | 400 |
| 2020/04/06 | 916 | 920 | 915 | 920 | -6 | -0.6% | 1,400 |
| 2020/04/03 | 922 | 926 | 907 | 926 | +4 | +0.4% | 1,500 |
| 2020/04/02 | 948 | 948 | 902 | 922 | -26 | -2.7% | 3,700 |
| 2020/04/01 | 950 | 954 | 948 | 948 | +24 | +2.6% | 1,900 |
| 2020/03/31 | 945 | 945 | 924 | 924 | -14 | -1.5% | 400 |
| 2020/03/30 | 948 | 948 | 938 | 938 | -10 | -1.1% | 300 |
| 2020/03/27 | 959 | 959 | 948 | 948 | -12 | -1.3% | 200 |
| 2020/03/26 | 983 | 983 | 960 | 960 | -23 | -2.3% | 1,500 |
| 2020/03/25 | 945 | 983 | 945 | 983 | +48 | +5.1% | 1,200 |
| 2020/03/24 | 969 | 1,020 | 935 | 935 | -34 | -3.5% | 7,500 |
| 2020/03/23 | 970 | 971 | 935 | 969 | -1 | -0.1% | 6,200 |
| 2020/03/19 | 922 | 970 | 895 | 970 | +49 | +5.3% | 3,700 |
| 2020/03/18 | 856 | 921 | 856 | 921 | +71 | +8.4% | 3,500 |
| 2020/03/17 | 780 | 856 | 767 | 850 | +71 | +9.1% | 8,600 |
| 2020/03/16 | 736 | 790 | 736 | 779 | +46 | +6.3% | 5,700 |
| 2020/03/13 | 713 | 780 | 706 | 733 | -70 | -8.7% | 6,500 |
| 2020/03/12 | 810 | 849 | 800 | 803 | -57 | -6.6% | 7,800 |
| 2020/03/11 | 895 | 930 | 860 | 860 | +25 | +3% | 14,400 |
| 2020/03/10 | 742 | 850 | 740 | 835 | +3 | +0.4% | 5,100 |
| 2020/03/09 | 902 | 902 | 831 | 832 | -89 | -9.7% | 6,000 |
| 2020/03/06 | 935 | 935 | 918 | 921 | -6 | -0.6% | 2,500 |
1101～
1150
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 | 26,400円 | -3.3% | - | 0.00% | - | 3.89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
