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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,244 | 1,255 | 1,236 | 1,237 | -4 | -0.3% | 8,500 |
| 2017/12/05 | 1,240 | 1,245 | 1,235 | 1,241 | +1 | +0.1% | 7,100 |
| 2017/12/04 | 1,246 | 1,246 | 1,229 | 1,240 | -2 | -0.2% | 9,900 |
| 2017/12/01 | 1,240 | 1,244 | 1,237 | 1,242 | -1 | -0.1% | 5,400 |
| 2017/11/30 | 1,244 | 1,255 | 1,234 | 1,243 | -2 | -0.2% | 10,000 |
| 2017/11/29 | 1,255 | 1,255 | 1,242 | 1,245 | +3 | +0.2% | 6,800 |
| 2017/11/28 | 1,268 | 1,269 | 1,239 | 1,242 | -16 | -1.3% | 11,900 |
| 2017/11/27 | 1,270 | 1,274 | 1,258 | 1,258 | -7 | -0.6% | 11,500 |
| 2017/11/24 | 1,278 | 1,278 | 1,260 | 1,265 | -4 | -0.3% | 3,800 |
| 2017/11/22 | 1,281 | 1,281 | 1,260 | 1,269 | +7 | +0.6% | 7,000 |
| 2017/11/21 | 1,269 | 1,279 | 1,258 | 1,262 | +12 | +1% | 7,000 |
| 2017/11/20 | 1,266 | 1,266 | 1,246 | 1,250 | +1 | +0.1% | 10,200 |
| 2017/11/17 | 1,247 | 1,276 | 1,243 | 1,249 | +2 | +0.2% | 6,900 |
| 2017/11/16 | 1,229 | 1,255 | 1,224 | 1,247 | +34 | +2.8% | 8,400 |
| 2017/11/15 | 1,254 | 1,254 | 1,211 | 1,213 | -41 | -3.3% | 31,600 |
| 2017/11/14 | 1,280 | 1,301 | 1,244 | 1,254 | -26 | -2% | 52,400 |
| 2017/11/13 | 1,305 | 1,306 | 1,223 | 1,280 | -325 | -20.2% | 194,300 |
| 2017/11/10 | 1,609 | 1,617 | 1,602 | 1,605 | +1 | +0.1% | 4,900 |
| 2017/11/09 | 1,602 | 1,619 | 1,601 | 1,604 | -1 | -0.1% | 1,800 |
| 2017/11/08 | 1,613 | 1,618 | 1,605 | 1,605 | -9 | -0.6% | 4,200 |
| 2017/11/07 | 1,620 | 1,620 | 1,613 | 1,614 | -6 | -0.4% | 1,600 |
| 2017/11/06 | 1,604 | 1,628 | 1,604 | 1,620 | -3 | -0.2% | 2,600 |
| 2017/11/02 | 1,617 | 1,623 | 1,616 | 1,623 | +7 | +0.4% | 1,000 |
| 2017/11/01 | 1,614 | 1,630 | 1,614 | 1,616 | -9 | -0.6% | 1,500 |
| 2017/10/31 | 1,620 | 1,625 | 1,600 | 1,625 | +18 | +1.1% | 3,600 |
| 2017/10/30 | 1,601 | 1,623 | 1,600 | 1,607 | +2 | +0.1% | 5,300 |
| 2017/10/27 | 1,589 | 1,624 | 1,589 | 1,605 | +29 | +1.8% | 3,600 |
| 2017/10/26 | 1,594 | 1,594 | 1,576 | 1,576 | -12 | -0.8% | 1,800 |
| 2017/10/25 | 1,589 | 1,590 | 1,580 | 1,588 | +13 | +0.8% | 1,000 |
| 2017/10/24 | 1,563 | 1,597 | 1,555 | 1,575 | +14 | +0.9% | 4,100 |
| 2017/10/23 | 1,599 | 1,599 | 1,561 | 1,561 | -2 | -0.1% | 1,500 |
| 2017/10/20 | 1,576 | 1,589 | 1,563 | 1,563 | -13 | -0.8% | 2,800 |
| 2017/10/19 | 1,594 | 1,595 | 1,576 | 1,576 | -17 | -1.1% | 4,900 |
| 2017/10/18 | 1,603 | 1,610 | 1,593 | 1,593 | -9 | -0.6% | 3,100 |
| 2017/10/17 | 1,619 | 1,619 | 1,600 | 1,602 | -17 | -1.1% | 3,900 |
| 2017/10/16 | 1,623 | 1,640 | 1,602 | 1,619 | -4 | -0.2% | 2,400 |
| 2017/10/13 | 1,640 | 1,640 | 1,620 | 1,623 | -9 | -0.6% | 3,200 |
| 2017/10/12 | 1,589 | 1,632 | 1,589 | 1,632 | +31 | +1.9% | 7,000 |
| 2017/10/11 | 1,609 | 1,630 | 1,600 | 1,601 | +1 | +0.1% | 8,300 |
| 2017/10/10 | 1,582 | 1,600 | 1,565 | 1,600 | +35 | +2.2% | 11,300 |
| 2017/10/06 | 1,576 | 1,576 | 1,554 | 1,565 | -11 | -0.7% | 1,200 |
| 2017/10/05 | 1,580 | 1,580 | 1,560 | 1,576 | -2 | -0.1% | 2,800 |
| 2017/10/04 | 1,595 | 1,595 | 1,567 | 1,578 | -9 | -0.6% | 1,100 |
| 2017/10/03 | 1,540 | 1,587 | 1,540 | 1,587 | +45 | +2.9% | 6,400 |
| 2017/10/02 | 1,550 | 1,550 | 1,533 | 1,542 | -8 | -0.5% | 3,200 |
| 2017/09/29 | 1,534 | 1,550 | 1,517 | 1,550 | +16 | +1% | 3,500 |
| 2017/09/28 | 1,533 | 1,539 | 1,515 | 1,534 | +20 | +1.3% | 5,100 |
| 2017/09/27 | 1,530 | 1,535 | 1,514 | 1,514 | +14 | +0.9% | 2,300 |
| 2017/09/26 | 1,538 | 1,539 | 1,490 | 1,500 | -25 | -1.6% | 4,500 |
| 2017/09/25 | 1,500 | 1,525 | 1,500 | 1,525 | +34 | +2.3% | 3,500 |
1701～
1750
件表示中 / 1904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 |
| ニッソウ | 288,800円 | +22.3% | +115.9% | - | - | - |
|
首都圏で賃貸住居・事務所の原状回復工事を中小不動産会社から受注する施工業者。中古再生も |
| アスミＨＤ | - | +45.5% | +693.2% | - | - | - |
|
- |
| コーアツ工業 | 122,400円 | +5.1% | +7.8% | 2.86% | 7.44倍 | 0.31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 |
| カドス | 264,800円 | +3.5% | +12.1% | 4.91% | 6.11倍 | 0.65倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
市場注目の銘柄
チャート関連のコラム
