朝日工業社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,381 | 1,384 | 1,345 | 1,379 | +12 | +0.9% | 84,900 |
| 2024/05/30 | 1,351 | 1,369 | 1,336 | 1,367 | -5 | -0.4% | 63,900 |
| 2024/05/29 | 1,404 | 1,416 | 1,367 | 1,372 | -32 | -2.3% | 74,900 |
| 2024/05/28 | 1,417 | 1,434 | 1,401 | 1,404 | +3 | +0.2% | 73,100 |
| 2024/05/27 | 1,392 | 1,401 | 1,382 | 1,401 | +12 | +0.9% | 43,100 |
| 2024/05/24 | 1,403 | 1,421 | 1,384 | 1,389 | -39 | -2.7% | 90,200 |
| 2024/05/23 | 1,451 | 1,459 | 1,416 | 1,428 | -23 | -1.6% | 75,800 |
| 2024/05/22 | 1,461 | 1,486 | 1,443 | 1,451 | -16 | -1.1% | 43,400 |
| 2024/05/21 | 1,442 | 1,486 | 1,432 | 1,467 | +45 | +3.2% | 106,500 |
| 2024/05/20 | 1,439 | 1,467 | 1,421 | 1,422 | -17 | -1.2% | 94,500 |
| 2024/05/17 | 1,416 | 1,448 | 1,396 | 1,439 | +24 | +1.7% | 80,900 |
| 2024/05/16 | 1,392 | 1,449 | 1,352 | 1,415 | -53 | -3.6% | 249,500 |
| 2024/05/15 | 1,513 | 1,513 | 1,461 | 1,468 | -45 | -3% | 104,500 |
| 2024/05/14 | 1,542 | 1,542 | 1,494 | 1,513 | -30 | -1.9% | 83,000 |
| 2024/05/13 | 1,540 | 1,558 | 1,520 | 1,543 | -2 | -0.1% | 61,700 |
| 2024/05/10 | 1,543 | 1,585 | 1,534 | 1,545 | +2 | +0.1% | 80,500 |
| 2024/05/09 | 1,508 | 1,549 | 1,494 | 1,543 | +51 | +3.4% | 87,800 |
| 2024/05/08 | 1,529 | 1,539 | 1,492 | 1,492 | -44 | -2.9% | 66,600 |
| 2024/05/07 | 1,557 | 1,557 | 1,528 | 1,536 | +1 | +0.1% | 35,400 |
| 2024/05/02 | 1,523 | 1,544 | 1,523 | 1,535 | +12 | +0.8% | 30,400 |
| 2024/05/01 | 1,529 | 1,531 | 1,507 | 1,523 | -28 | -1.8% | 39,400 |
| 2024/04/30 | 1,531 | 1,555 | 1,516 | 1,551 | +15 | +1% | 53,500 |
| 2024/04/26 | 1,495 | 1,537 | 1,482 | 1,536 | +42 | +2.8% | 70,100 |
| 2024/04/25 | 1,530 | 1,534 | 1,486 | 1,494 | -33 | -2.2% | 83,500 |
| 2024/04/24 | 1,529 | 1,551 | 1,511 | 1,527 | -2 | -0.1% | 75,100 |
| 2024/04/23 | 1,520 | 1,539 | 1,503 | 1,529 | +12 | +0.8% | 43,800 |
| 2024/04/22 | 1,541 | 1,549 | 1,500 | 1,517 | -3 | -0.2% | 83,600 |
| 2024/04/19 | 1,558 | 1,575 | 1,479 | 1,520 | -49 | -3.1% | 197,100 |
| 2024/04/18 | 1,558 | 1,592 | 1,550 | 1,569 | +13 | +0.8% | 86,700 |
| 2024/04/17 | 1,587 | 1,594 | 1,535 | 1,556 | -16 | -1% | 120,800 |
| 2024/04/16 | 1,638 | 1,650 | 1,565 | 1,572 | -104 | -6.2% | 133,500 |
| 2024/04/15 | 1,658 | 1,682 | 1,643 | 1,676 | ±0 | ±0% | 70,200 |
| 2024/04/12 | 1,717 | 1,724 | 1,663 | 1,676 | -24 | -1.4% | 121,100 |
| 2024/04/11 | 1,700 | 1,714 | 1,680 | 1,700 | -22 | -1.3% | 137,100 |
| 2024/04/10 | 1,650 | 1,783 | 1,638 | 1,722 | +90 | +5.5% | 319,200 |
| 2024/04/09 | 1,595 | 1,632 | 1,581 | 1,632 | +48 | +3% | 44,000 |
| 2024/04/08 | 1,590 | 1,603 | 1,567 | 1,584 | +5 | +0.3% | 46,200 |
| 2024/04/05 | 1,528 | 1,583 | 1,528 | 1,579 | +17 | +1.1% | 86,600 |
| 2024/04/04 | 1,558 | 1,578 | 1,548 | 1,562 | +4 | +0.3% | 43,100 |
| 2024/04/03 | 1,555 | 1,579 | 1,531 | 1,558 | -19 | -1.2% | 79,900 |
| 2024/04/02 | 1,623 | 1,625 | 1,562 | 1,577 | -34 | -2.1% | 118,200 |
| 2024/04/01 | 1,680 | 1,684 | 1,580 | 1,611 | -65 | -3.9% | 176,300 |
| 2024/03/29 | 1,667 | 1,690 | 1,656 | 1,676 | +5 | +0.3% | 52,300 |
| 2024/03/28 | 1,710 | 1,729 | 1,667 | 1,671 | -1,809 | -52% | 60,000 |
| 2024/03/27 | 3,485 | 3,530 | 3,425 | 3,480 | +35 | +1% | 43,900 |
| 2024/03/26 | 3,405 | 3,475 | 3,335 | 3,445 | +25 | +0.7% | 42,100 |
| 2024/03/25 | 3,480 | 3,500 | 3,415 | 3,420 | -50 | -1.4% | 43,800 |
| 2024/03/22 | 3,550 | 3,550 | 3,470 | 3,470 | -110 | -3.1% | 47,100 |
| 2024/03/21 | 3,620 | 3,620 | 3,540 | 3,580 | +15 | +0.4% | 24,600 |
| 2024/03/19 | 3,610 | 3,610 | 3,530 | 3,565 | -30 | -0.8% | 36,300 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「朝日工」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 |
|---|---|---|---|---|---|---|---|---|
| 朝日工 | 137,900円 | +0.9% | -22.4% | 4.35% | 11.44倍 | 0.92倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 不動テトラ | 251,500円 | +5.2% | +5.2% | 2.39% | 18.23倍 | 1.17倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
| 鉄建建設 | 263,500円 | -4.7% | -25.4% | 3.80% | 14.26倍 | 0.54倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| 洋エンジ | 93,300円 | +3.5% | +7.2% | 2.68% | 9.11倍 | 0.73倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 大本組 | 232,200円 | -13.3% | +1.2% | 2.80% | 27.66倍 | 0.49倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
市場注目の銘柄
チャート関連のコラム
