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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 1,085 | 1,098 | 1,075 | 1,098 | +26 | +2.4% | 2,300 |
2023/06/20 | 1,068 | 1,080 | 1,065 | 1,072 | -8 | -0.7% | 2,100 |
2023/06/19 | 1,070 | 1,080 | 1,066 | 1,080 | +11 | +1% | 1,000 |
2023/06/16 | 1,098 | 1,133 | 1,062 | 1,069 | -1 | -0.1% | 9,200 |
2023/06/15 | 1,055 | 1,309 | 1,042 | 1,070 | +15 | +1.4% | 44,000 |
2023/06/14 | 1,050 | 1,080 | 1,016 | 1,055 | +5 | +0.5% | 4,500 |
2023/06/13 | 1,058 | 1,066 | 1,027 | 1,050 | -8 | -0.8% | 5,100 |
2023/06/12 | 1,021 | 1,098 | 1,014 | 1,058 | +61 | +6.1% | 15,800 |
2023/06/09 | 994 | 998 | 991 | 997 | +1 | +0.1% | 1,000 |
2023/06/08 | 997 | 1,003 | 996 | 996 | -1 | -0.1% | 600 |
2023/06/07 | 995 | 1,000 | 995 | 997 | +2 | +0.2% | 800 |
2023/06/06 | 1,001 | 1,001 | 995 | 995 | -2 | -0.2% | 800 |
2023/06/05 | 994 | 1,012 | 994 | 997 | -6 | -0.6% | 5,400 |
2023/06/02 | 1,003 | 1,003 | 1,003 | 1,003 | +2 | +0.2% | 400 |
2023/06/01 | 1,001 | 1,001 | 1,001 | 1,001 | -13 | -1.3% | 100 |
2023/05/31 | 999 | 1,014 | 999 | 1,014 | -1 | -0.1% | 1,600 |
2023/05/30 | 1,001 | 1,015 | 1,001 | 1,015 | -2 | -0.2% | 1,900 |
2023/05/29 | 1,000 | 1,017 | 997 | 1,017 | +9 | +0.9% | 2,400 |
2023/05/26 | 994 | 1,008 | 994 | 1,008 | +2 | +0.2% | 900 |
2023/05/25 | 1,020 | 1,020 | 1,006 | 1,006 | -14 | -1.4% | 700 |
2023/05/24 | 1,000 | 1,020 | 1,000 | 1,020 | +20 | +2% | 1,900 |
2023/05/23 | 994 | 1,000 | 992 | 1,000 | +11 | +1.1% | 3,300 |
2023/05/22 | 983 | 990 | 983 | 989 | +4 | +0.4% | 1,500 |
2023/05/19 | 986 | 998 | 985 | 985 | -1 | -0.1% | 2,100 |
2023/05/18 | 991 | 999 | 986 | 986 | -4 | -0.4% | 2,900 |
2023/05/17 | 1,005 | 1,007 | 990 | 990 | -3 | -0.3% | 1,600 |
2023/05/16 | 1,000 | 1,004 | 993 | 993 | -7 | -0.7% | 2,400 |
2023/05/15 | 1,036 | 1,046 | 991 | 1,000 | -126 | -11.2% | 14,600 |
2023/05/12 | 1,130 | 1,130 | 1,112 | 1,126 | +3 | +0.3% | 4,900 |
2023/05/11 | 1,087 | 1,131 | 1,085 | 1,123 | +53 | +5% | 7,700 |
2023/05/10 | 1,066 | 1,087 | 1,062 | 1,070 | -19 | -1.7% | 500 |
2023/05/09 | 1,090 | 1,090 | 1,089 | 1,089 | -1 | -0.1% | 300 |
2023/05/08 | 1,074 | 1,095 | 1,069 | 1,090 | +5 | +0.5% | 2,600 |
2023/05/02 | 1,060 | 1,085 | 1,060 | 1,085 | -5 | -0.5% | 600 |
2023/05/01 | 1,088 | 1,093 | 1,066 | 1,090 | +2 | +0.2% | 3,100 |
2023/04/28 | 1,060 | 1,088 | 1,060 | 1,088 | +28 | +2.6% | 1,900 |
2023/04/27 | 1,056 | 1,060 | 1,056 | 1,060 | -19 | -1.8% | 300 |
2023/04/26 | 1,087 | 1,087 | 1,062 | 1,079 | -9 | -0.8% | 1,200 |
2023/04/25 | 1,066 | 1,092 | 1,065 | 1,088 | +23 | +2.2% | 3,800 |
2023/04/24 | 1,019 | 1,098 | 1,019 | 1,065 | +39 | +3.8% | 5,400 |
2023/04/21 | 1,029 | 1,029 | 1,019 | 1,026 | +17 | +1.7% | 1,600 |
2023/04/20 | 1,019 | 1,019 | 1,009 | 1,009 | +1 | +0.1% | 600 |
2023/04/19 | 1,026 | 1,026 | 996 | 1,008 | -20 | -1.9% | 400 |
2023/04/18 | 1,000 | 1,028 | 1,000 | 1,028 | +28 | +2.8% | 1,600 |
2023/04/17 | 1,007 | 1,007 | 1,000 | 1,000 | -1 | -0.1% | 900 |
2023/04/14 | 970 | 1,001 | 970 | 1,001 | +1 | +0.1% | 2,400 |
2023/04/13 | 980 | 1,002 | 980 | 1,000 | -10 | -1% | 900 |
2023/04/12 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,200 |
2023/04/11 | 1,019 | 1,019 | 1,010 | 1,010 | +6 | +0.6% | 1,400 |
2023/04/10 | 1,011 | 1,011 | 998 | 1,004 | +4 | +0.4% | 3,300 |
351~
400
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