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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,357 | 1,365 | 1,357 | 1,365 | +20 | +1.5% | 600 |
| 2024/04/25 | 1,364 | 1,364 | 1,345 | 1,345 | - | - | 1,700 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,364 | 1,364 | 1,364 | 1,364 | +14 | +1% | 200 |
| 2024/04/22 | 1,343 | 1,350 | 1,343 | 1,350 | +7 | +0.5% | 1,200 |
| 2024/04/19 | 1,360 | 1,360 | 1,339 | 1,343 | -22 | -1.6% | 500 |
| 2024/04/18 | 1,353 | 1,365 | 1,339 | 1,365 | +15 | +1.1% | 900 |
| 2024/04/17 | 1,375 | 1,375 | 1,350 | 1,350 | -38 | -2.7% | 700 |
| 2024/04/16 | 1,388 | 1,388 | 1,385 | 1,388 | - | - | 500 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 1,390 | 1,392 | 1,366 | 1,388 | -4 | -0.3% | 700 |
| 2024/04/11 | 1,388 | 1,397 | 1,386 | 1,392 | +6 | +0.4% | 1,800 |
| 2024/04/10 | 1,388 | 1,388 | 1,374 | 1,386 | ±0 | ±0% | 4,400 |
| 2024/04/09 | 1,375 | 1,387 | 1,375 | 1,386 | -1 | -0.1% | 2,200 |
| 2024/04/08 | 1,385 | 1,387 | 1,355 | 1,387 | +1 | +0.1% | 1,200 |
| 2024/04/05 | 1,383 | 1,386 | 1,364 | 1,386 | -2 | -0.1% | 400 |
| 2024/04/04 | 1,385 | 1,389 | 1,385 | 1,388 | -2 | -0.1% | 400 |
| 2024/04/03 | 1,360 | 1,390 | 1,360 | 1,390 | +29 | +2.1% | 1,200 |
| 2024/04/02 | 1,398 | 1,398 | 1,361 | 1,361 | -29 | -2.1% | 1,800 |
| 2024/04/01 | 1,380 | 1,391 | 1,366 | 1,390 | +10 | +0.7% | 3,100 |
| 2024/03/29 | 1,363 | 1,380 | 1,363 | 1,380 | +18 | +1.3% | 1,900 |
| 2024/03/28 | 1,351 | 1,370 | 1,351 | 1,362 | -3 | -0.2% | 800 |
| 2024/03/27 | 1,371 | 1,389 | 1,354 | 1,365 | +13 | +1% | 5,000 |
| 2024/03/26 | 1,343 | 1,352 | 1,343 | 1,352 | +10 | +0.7% | 700 |
| 2024/03/25 | 1,341 | 1,358 | 1,341 | 1,342 | +1 | +0.1% | 1,100 |
| 2024/03/22 | 1,327 | 1,341 | 1,320 | 1,341 | +14 | +1.1% | 1,600 |
| 2024/03/21 | 1,328 | 1,340 | 1,327 | 1,327 | ±0 | ±0% | 1,200 |
| 2024/03/19 | 1,342 | 1,342 | 1,323 | 1,327 | -32 | -2.4% | 1,100 |
| 2024/03/18 | 1,337 | 1,359 | 1,336 | 1,359 | +13 | +1% | 1,000 |
| 2024/03/15 | 1,341 | 1,356 | 1,341 | 1,346 | +6 | +0.4% | 1,600 |
| 2024/03/14 | 1,335 | 1,340 | 1,335 | 1,340 | +7 | +0.5% | 300 |
| 2024/03/13 | 1,338 | 1,338 | 1,330 | 1,333 | +3 | +0.2% | 600 |
| 2024/03/12 | 1,331 | 1,342 | 1,330 | 1,330 | ±0 | ±0% | 900 |
| 2024/03/11 | 1,320 | 1,339 | 1,320 | 1,330 | +11 | +0.8% | 1,600 |
| 2024/03/08 | 1,319 | 1,319 | 1,319 | 1,319 | +1 | +0.1% | 400 |
| 2024/03/07 | 1,310 | 1,325 | 1,304 | 1,318 | +8 | +0.6% | 1,900 |
| 2024/03/06 | 1,325 | 1,325 | 1,282 | 1,310 | -4 | -0.3% | 2,500 |
| 2024/03/05 | 1,330 | 1,330 | 1,300 | 1,314 | -20 | -1.5% | 1,900 |
| 2024/03/04 | 1,333 | 1,347 | 1,330 | 1,334 | +1 | +0.1% | 1,900 |
| 2024/03/01 | 1,334 | 1,359 | 1,332 | 1,333 | -2 | -0.1% | 1,100 |
| 2024/02/29 | 1,353 | 1,364 | 1,335 | 1,335 | -30 | -2.2% | 2,500 |
| 2024/02/28 | 1,346 | 1,365 | 1,346 | 1,365 | +34 | +2.6% | 7,300 |
| 2024/02/27 | 1,340 | 1,347 | 1,323 | 1,331 | -8 | -0.6% | 3,900 |
| 2024/02/26 | 1,295 | 1,339 | 1,295 | 1,339 | +54 | +4.2% | 6,200 |
| 2024/02/22 | 1,307 | 1,307 | 1,282 | 1,285 | -12 | -0.9% | 900 |
| 2024/02/21 | 1,289 | 1,297 | 1,269 | 1,297 | +17 | +1.3% | 700 |
| 2024/02/20 | 1,276 | 1,280 | 1,276 | 1,280 | +5 | +0.4% | 500 |
| 2024/02/19 | 1,259 | 1,299 | 1,259 | 1,275 | +12 | +1% | 2,400 |
| 2024/02/16 | 1,275 | 1,299 | 1,250 | 1,263 | +4 | +0.3% | 4,900 |
| 2024/02/15 | 1,325 | 1,325 | 1,259 | 1,259 | -68 | -5.1% | 6,300 |
1～
50
件表示中 / 1763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 | 136,500円 | +4.5% | +0.3% | 2.93% | 8.81倍 | 1.03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 |
| 麻生フオーム | 61,300円 | +4.4% | - | 0.49% | 209.22倍 | 1.63倍 |
|
麻生グループ。地盤改良、軽量盛土など気泡コンクリート工事の最大手。中国で合弁会社も展開 |
| サイタＨＤ | - | -14.0% | -8.2% | - | - | - |
|
福岡県が営業地盤の持株会社。傘下に建設、砕石、酒類、環境の主要４社。産業汚水処理事業も |
| 三興商事 | - | - | - | - | - | - |
|
- |
| 横浜ライト | - | +16.1% | +164.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
