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 |
|---|---|---|---|---|---|---|---|
| 2019/12/17 | 1,326 | 1,336 | 1,317 | 1,333 | -7 | -0.5% | 1,600 |
| 2019/12/16 | 1,313 | 1,348 | 1,313 | 1,340 | +30 | +2.3% | 2,100 |
| 2019/12/13 | 1,349 | 1,349 | 1,302 | 1,310 | -20 | -1.5% | 7,800 |
| 2019/12/12 | 1,365 | 1,365 | 1,330 | 1,330 | -5 | -0.4% | 5,000 |
| 2019/12/11 | 1,400 | 1,420 | 1,320 | 1,335 | -59 | -4.2% | 16,600 |
| 2019/12/10 | 1,477 | 1,557 | 1,350 | 1,394 | +97 | +7.5% | 71,200 |
| 2019/12/09 | 1,268 | 1,297 | 1,260 | 1,297 | +43 | +3.4% | 12,000 |
| 2019/12/06 | 1,249 | 1,280 | 1,229 | 1,254 | +17 | +1.4% | 4,600 |
| 2019/12/05 | 1,230 | 1,238 | 1,230 | 1,237 | +14 | +1.1% | 2,600 |
| 2019/12/04 | 1,222 | 1,230 | 1,220 | 1,223 | -7 | -0.6% | 2,500 |
| 2019/12/03 | 1,230 | 1,240 | 1,230 | 1,230 | ±0 | ±0% | 1,100 |
| 2019/12/02 | 1,225 | 1,237 | 1,219 | 1,230 | +14 | +1.2% | 2,100 |
| 2019/11/29 | 1,245 | 1,245 | 1,206 | 1,216 | -29 | -2.3% | 3,300 |
| 2019/11/28 | 1,239 | 1,250 | 1,224 | 1,245 | +6 | +0.5% | 4,300 |
| 2019/11/27 | 1,229 | 1,239 | 1,192 | 1,239 | +23 | +1.9% | 10,700 |
| 2019/11/26 | 1,210 | 1,216 | 1,207 | 1,216 | +6 | +0.5% | 3,800 |
| 2019/11/25 | 1,175 | 1,212 | 1,175 | 1,210 | +35 | +3% | 5,000 |
| 2019/11/22 | 1,173 | 1,175 | 1,173 | 1,175 | +7 | +0.6% | 800 |
| 2019/11/21 | 1,162 | 1,170 | 1,162 | 1,168 | -1 | -0.1% | 2,100 |
| 2019/11/20 | 1,161 | 1,169 | 1,161 | 1,169 | +13 | +1.1% | 1,500 |
| 2019/11/19 | 1,167 | 1,167 | 1,156 | 1,156 | -13 | -1.1% | 300 |
| 2019/11/18 | 1,184 | 1,184 | 1,169 | 1,169 | -14 | -1.2% | 700 |
| 2019/11/15 | 1,200 | 1,200 | 1,160 | 1,183 | -4 | -0.3% | 2,500 |
| 2019/11/14 | 1,169 | 1,192 | 1,169 | 1,187 | +18 | +1.5% | 3,100 |
| 2019/11/13 | 1,176 | 1,176 | 1,156 | 1,169 | +19 | +1.7% | 1,100 |
| 2019/11/12 | 1,152 | 1,155 | 1,150 | 1,150 | -2 | -0.2% | 700 |
| 2019/11/11 | 1,140 | 1,152 | 1,140 | 1,152 | +2 | +0.2% | 1,600 |
| 2019/11/08 | 1,165 | 1,165 | 1,143 | 1,150 | -10 | -0.9% | 1,000 |
| 2019/11/07 | 1,160 | 1,160 | 1,160 | 1,160 | +2 | +0.2% | 400 |
| 2019/11/06 | 1,134 | 1,161 | 1,134 | 1,158 | +24 | +2.1% | 1,000 |
| 2019/11/05 | 1,147 | 1,155 | 1,134 | 1,134 | +4 | +0.4% | 2,300 |
| 2019/11/01 | 1,133 | 1,133 | 1,129 | 1,130 | -3 | -0.3% | 1,600 |
| 2019/10/31 | 1,130 | 1,133 | 1,129 | 1,133 | +11 | +1% | 900 |
| 2019/10/30 | 1,125 | 1,125 | 1,117 | 1,122 | +5 | +0.4% | 1,100 |
| 2019/10/29 | 1,120 | 1,120 | 1,117 | 1,117 | -1 | -0.1% | 300 |
| 2019/10/28 | 1,100 | 1,124 | 1,100 | 1,118 | +23 | +2.1% | 2,500 |
| 2019/10/25 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 500 |
| 2019/10/24 | 1,100 | 1,100 | 1,089 | 1,095 | +4 | +0.4% | 2,500 |
| 2019/10/23 | 1,086 | 1,105 | 1,086 | 1,091 | +5 | +0.5% | 2,100 |
| 2019/10/21 | 1,082 | 1,086 | 1,082 | 1,086 | +9 | +0.8% | 200 |
| 2019/10/18 | 1,090 | 1,090 | 1,073 | 1,077 | -3 | -0.3% | 3,000 |
| 2019/10/17 | 1,089 | 1,089 | 1,080 | 1,080 | -1 | -0.1% | 500 |
| 2019/10/16 | 1,080 | 1,086 | 1,080 | 1,081 | +1 | +0.1% | 500 |
| 2019/10/15 | 1,079 | 1,089 | 1,061 | 1,080 | +1 | +0.1% | 3,500 |
| 2019/10/11 | 1,075 | 1,089 | 1,056 | 1,079 | +23 | +2.2% | 4,000 |
| 2019/10/10 | 1,060 | 1,060 | 1,056 | 1,056 | +17 | +1.6% | 1,500 |
| 2019/10/09 | 1,027 | 1,039 | 1,027 | 1,039 | -18 | -1.7% | 2,900 |
| 2019/10/08 | 1,059 | 1,059 | 1,057 | 1,057 | -2 | -0.2% | 1,600 |
| 2019/10/07 | 1,059 | 1,069 | 1,059 | 1,059 | ±0 | ±0% | 600 |
| 2019/10/04 | 1,073 | 1,073 | 1,051 | 1,059 | +16 | +1.5% | 400 |
1201～
1250
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 | 61,800円 | +12.0% | +8.8% | 4.21% | 6.39倍 | 0.49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 | 123,500円 | +5.1% | +7.8% | 2.83% | 7.51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
