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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,430 | 1,431 | 1,393 | 1,417 | -18 | -1.3% | 2,100 |
| 2023/11/14 | 1,420 | 1,435 | 1,420 | 1,435 | -2 | -0.1% | 1,600 |
| 2023/11/13 | 1,419 | 1,437 | 1,394 | 1,437 | +52 | +3.8% | 3,600 |
| 2023/11/10 | 1,434 | 1,454 | 1,385 | 1,385 | -70 | -4.8% | 6,900 |
| 2023/11/09 | 1,467 | 1,467 | 1,439 | 1,455 | -12 | -0.8% | 3,800 |
| 2023/11/08 | 1,451 | 1,492 | 1,440 | 1,467 | +14 | +1% | 7,200 |
| 2023/11/07 | 1,429 | 1,461 | 1,429 | 1,453 | +24 | +1.7% | 7,700 |
| 2023/11/06 | 1,460 | 1,460 | 1,427 | 1,429 | -1 | -0.1% | 2,700 |
| 2023/11/02 | 1,400 | 1,430 | 1,400 | 1,430 | +32 | +2.3% | 4,400 |
| 2023/11/01 | 1,415 | 1,415 | 1,398 | 1,398 | -12 | -0.9% | 3,200 |
| 2023/10/31 | 1,400 | 1,411 | 1,370 | 1,410 | +10 | +0.7% | 1,800 |
| 2023/10/30 | 1,396 | 1,415 | 1,396 | 1,400 | +20 | +1.4% | 2,300 |
| 2023/10/27 | 1,378 | 1,400 | 1,367 | 1,380 | +15 | +1.1% | 2,600 |
| 2023/10/26 | 1,366 | 1,366 | 1,343 | 1,365 | +6 | +0.4% | 1,800 |
| 2023/10/25 | 1,370 | 1,375 | 1,358 | 1,359 | +1 | +0.1% | 2,000 |
| 2023/10/24 | 1,353 | 1,358 | 1,353 | 1,358 | +6 | +0.4% | 300 |
| 2023/10/23 | 1,358 | 1,358 | 1,334 | 1,352 | +24 | +1.8% | 2,000 |
| 2023/10/20 | 1,331 | 1,331 | 1,328 | 1,328 | -3 | -0.2% | 900 |
| 2023/10/19 | 1,331 | 1,332 | 1,331 | 1,331 | - | - | 400 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 1,345 | 1,345 | 1,331 | 1,331 | -14 | -1% | 300 |
| 2023/10/16 | 1,331 | 1,375 | 1,331 | 1,345 | +14 | +1.1% | 1,600 |
| 2023/10/13 | 1,340 | 1,340 | 1,331 | 1,331 | -9 | -0.7% | 1,800 |
| 2023/10/12 | 1,320 | 1,340 | 1,320 | 1,340 | +18 | +1.4% | 5,500 |
| 2023/10/11 | 1,320 | 1,334 | 1,320 | 1,322 | -13 | -1% | 700 |
| 2023/10/10 | 1,333 | 1,345 | 1,317 | 1,335 | -13 | -1% | 5,500 |
| 2023/10/06 | 1,343 | 1,348 | 1,308 | 1,348 | +5 | +0.4% | 2,900 |
| 2023/10/05 | 1,325 | 1,345 | 1,325 | 1,343 | +21 | +1.6% | 1,900 |
| 2023/10/04 | 1,338 | 1,359 | 1,322 | 1,322 | -27 | -2% | 1,900 |
| 2023/10/03 | 1,368 | 1,383 | 1,349 | 1,349 | -19 | -1.4% | 2,400 |
| 2023/10/02 | 1,372 | 1,400 | 1,368 | 1,368 | -2 | -0.1% | 3,500 |
| 2023/09/29 | 1,359 | 1,370 | 1,358 | 1,370 | +12 | +0.9% | 2,000 |
| 2023/09/28 | 1,405 | 1,425 | 1,357 | 1,358 | -25 | -1.8% | 3,400 |
| 2023/09/27 | 1,385 | 1,385 | 1,378 | 1,383 | -20 | -1.4% | 1,100 |
| 2023/09/26 | 1,405 | 1,410 | 1,389 | 1,403 | ±0 | ±0% | 2,600 |
| 2023/09/25 | 1,410 | 1,443 | 1,380 | 1,403 | +23 | +1.7% | 5,600 |
| 2023/09/22 | 1,366 | 1,389 | 1,362 | 1,380 | ±0 | ±0% | 1,700 |
| 2023/09/21 | 1,330 | 1,380 | 1,330 | 1,380 | +50 | +3.8% | 3,800 |
| 2023/09/20 | 1,320 | 1,344 | 1,320 | 1,330 | -20 | -1.5% | 1,700 |
| 2023/09/19 | 1,291 | 1,350 | 1,287 | 1,350 | +70 | +5.5% | 4,900 |
| 2023/09/15 | 1,256 | 1,286 | 1,255 | 1,280 | +28 | +2.2% | 4,200 |
| 2023/09/14 | 1,249 | 1,265 | 1,249 | 1,252 | +14 | +1.1% | 3,300 |
| 2023/09/13 | 1,279 | 1,279 | 1,222 | 1,238 | -11 | -0.9% | 23,600 |
| 2023/09/12 | 1,396 | 1,434 | 1,241 | 1,249 | -87 | -6.5% | 40,200 |
| 2023/09/11 | 1,278 | 1,548 | 1,278 | 1,336 | +88 | +7.1% | 206,500 |
| 2023/09/08 | 1,255 | 1,259 | 1,248 | 1,248 | -8 | -0.6% | 1,000 |
| 2023/09/07 | 1,243 | 1,262 | 1,243 | 1,256 | -10 | -0.8% | 500 |
| 2023/09/06 | 1,256 | 1,267 | 1,250 | 1,266 | +6 | +0.5% | 1,600 |
| 2023/09/05 | 1,269 | 1,269 | 1,260 | 1,260 | +2 | +0.2% | 200 |
| 2023/09/04 | 1,259 | 1,270 | 1,258 | 1,258 | -1 | -0.1% | 900 |
251～
300
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% | 0.00% | 43.03倍 | 2.09倍 |
|
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
