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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 924 | 930 | 924 | 927 | -12 | -1.3% | 500 |
| 2020/03/04 | 915 | 940 | 911 | 939 | -21 | -2.2% | 2,300 |
| 2020/03/03 | 943 | 965 | 943 | 960 | +24 | +2.6% | 3,600 |
| 2020/03/02 | 882 | 936 | 882 | 936 | +55 | +6.2% | 6,300 |
| 2020/02/28 | 915 | 925 | 881 | 881 | -91 | -9.4% | 13,000 |
| 2020/02/27 | 1,001 | 1,049 | 971 | 972 | -62 | -6% | 4,400 |
| 2020/02/26 | 1,012 | 1,040 | 1,010 | 1,034 | -7 | -0.7% | 1,800 |
| 2020/02/25 | 1,020 | 1,047 | 1,017 | 1,041 | -65 | -5.9% | 2,200 |
| 2020/02/21 | 1,100 | 1,112 | 1,091 | 1,106 | +18 | +1.7% | 600 |
| 2020/02/20 | 1,102 | 1,103 | 1,088 | 1,088 | -22 | -2% | 600 |
| 2020/02/19 | 1,110 | 1,110 | 1,110 | 1,110 | +21 | +1.9% | 100 |
| 2020/02/18 | 1,113 | 1,113 | 1,089 | 1,089 | -31 | -2.8% | 2,200 |
| 2020/02/17 | 1,136 | 1,150 | 1,101 | 1,120 | -35 | -3% | 2,400 |
| 2020/02/14 | 1,157 | 1,177 | 1,143 | 1,155 | +5 | +0.4% | 1,200 |
| 2020/02/13 | 1,147 | 1,150 | 1,142 | 1,150 | +13 | +1.1% | 2,800 |
| 2020/02/12 | 1,124 | 1,155 | 1,120 | 1,137 | -77 | -6.3% | 9,200 |
| 2020/02/10 | 1,211 | 1,233 | 1,196 | 1,214 | -12 | -1% | 2,100 |
| 2020/02/07 | 1,220 | 1,234 | 1,220 | 1,226 | -3 | -0.2% | 900 |
| 2020/02/06 | 1,229 | 1,229 | 1,229 | 1,229 | +8 | +0.7% | 200 |
| 2020/02/05 | 1,243 | 1,243 | 1,200 | 1,221 | +34 | +2.9% | 2,000 |
| 2020/02/04 | 1,170 | 1,187 | 1,170 | 1,187 | +37 | +3.2% | 700 |
| 2020/02/03 | 1,135 | 1,150 | 1,121 | 1,150 | +8 | +0.7% | 1,300 |
| 2020/01/31 | 1,137 | 1,153 | 1,137 | 1,142 | +5 | +0.4% | 2,100 |
| 2020/01/30 | 1,204 | 1,204 | 1,120 | 1,137 | -19 | -1.6% | 4,300 |
| 2020/01/29 | 1,167 | 1,171 | 1,156 | 1,156 | -26 | -2.2% | 3,400 |
| 2020/01/28 | 1,174 | 1,191 | 1,173 | 1,182 | -10 | -0.8% | 1,200 |
| 2020/01/27 | 1,181 | 1,204 | 1,166 | 1,192 | -47 | -3.8% | 8,400 |
| 2020/01/24 | 1,268 | 1,268 | 1,232 | 1,239 | -28 | -2.2% | 4,400 |
| 2020/01/23 | 1,266 | 1,267 | 1,259 | 1,267 | +3 | +0.2% | 1,200 |
| 2020/01/22 | 1,288 | 1,288 | 1,264 | 1,264 | -25 | -1.9% | 800 |
| 2020/01/21 | 1,256 | 1,289 | 1,253 | 1,289 | +33 | +2.6% | 2,700 |
| 2020/01/20 | 1,256 | 1,256 | 1,239 | 1,256 | ±0 | ±0% | 1,900 |
| 2020/01/17 | 1,268 | 1,270 | 1,256 | 1,256 | -12 | -0.9% | 3,000 |
| 2020/01/16 | 1,282 | 1,282 | 1,268 | 1,268 | -14 | -1.1% | 2,800 |
| 2020/01/15 | 1,303 | 1,303 | 1,282 | 1,282 | -21 | -1.6% | 1,200 |
| 2020/01/14 | 1,316 | 1,316 | 1,256 | 1,303 | +29 | +2.3% | 5,700 |
| 2020/01/10 | 1,245 | 1,289 | 1,245 | 1,274 | +31 | +2.5% | 2,500 |
| 2020/01/09 | 1,230 | 1,265 | 1,220 | 1,243 | +14 | +1.1% | 7,500 |
| 2020/01/08 | 1,245 | 1,245 | 1,214 | 1,229 | -16 | -1.3% | 4,300 |
| 2020/01/07 | 1,232 | 1,252 | 1,232 | 1,245 | +18 | +1.5% | 3,800 |
| 2020/01/06 | 1,301 | 1,301 | 1,213 | 1,227 | -74 | -5.7% | 12,200 |
| 2019/12/30 | 1,338 | 1,338 | 1,298 | 1,301 | -52 | -3.8% | 2,500 |
| 2019/12/27 | 1,351 | 1,385 | 1,335 | 1,353 | -41 | -2.9% | 4,800 |
| 2019/12/26 | 1,391 | 1,394 | 1,377 | 1,394 | +17 | +1.2% | 3,300 |
| 2019/12/25 | 1,389 | 1,390 | 1,357 | 1,377 | -12 | -0.9% | 4,100 |
| 2019/12/24 | 1,443 | 1,443 | 1,386 | 1,389 | -12 | -0.9% | 7,200 |
| 2019/12/23 | 1,428 | 1,472 | 1,391 | 1,401 | -4 | -0.3% | 16,700 |
| 2019/12/20 | 1,349 | 1,449 | 1,349 | 1,405 | +63 | +4.7% | 23,900 |
| 2019/12/19 | 1,345 | 1,350 | 1,336 | 1,342 | -2 | -0.1% | 4,400 |
| 2019/12/18 | 1,334 | 1,344 | 1,334 | 1,344 | +11 | +0.8% | 4,300 |
1151～
1200
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 | 61,900円 | +12.0% | +8.8% | 4.20% | 6.40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 | 18,100円 | -3.3% | -21.9% | 0.55% | 9.19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 | 26,600円 | -3.3% | - | 0.00% | - | 3.92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
