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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,347 | 1,347 | 1,327 | 1,327 | -5 | -0.4% | 1,900 |
| 2024/02/13 | 1,374 | 1,374 | 1,325 | 1,332 | -43 | -3.1% | 4,900 |
| 2024/02/09 | 1,369 | 1,380 | 1,360 | 1,375 | +17 | +1.3% | 6,000 |
| 2024/02/08 | 1,348 | 1,358 | 1,328 | 1,358 | +20 | +1.5% | 4,300 |
| 2024/02/07 | 1,340 | 1,352 | 1,335 | 1,338 | -1 | -0.1% | 4,600 |
| 2024/02/06 | 1,339 | 1,346 | 1,328 | 1,339 | ±0 | ±0% | 3,900 |
| 2024/02/05 | 1,339 | 1,347 | 1,336 | 1,339 | -3 | -0.2% | 1,900 |
| 2024/02/02 | 1,350 | 1,355 | 1,342 | 1,342 | -3 | -0.2% | 1,700 |
| 2024/02/01 | 1,357 | 1,357 | 1,344 | 1,345 | -12 | -0.9% | 3,400 |
| 2024/01/31 | 1,374 | 1,374 | 1,347 | 1,357 | -17 | -1.2% | 3,500 |
| 2024/01/30 | 1,364 | 1,380 | 1,360 | 1,374 | +10 | +0.7% | 3,500 |
| 2024/01/29 | 1,396 | 1,396 | 1,352 | 1,364 | -32 | -2.3% | 6,200 |
| 2024/01/26 | 1,448 | 1,448 | 1,368 | 1,396 | +50 | +3.7% | 18,500 |
| 2024/01/25 | 1,345 | 1,346 | 1,339 | 1,346 | +1 | +0.1% | 3,400 |
| 2024/01/24 | 1,345 | 1,345 | 1,337 | 1,345 | ±0 | ±0% | 1,900 |
| 2024/01/23 | 1,350 | 1,350 | 1,337 | 1,345 | +5 | +0.4% | 2,100 |
| 2024/01/22 | 1,338 | 1,348 | 1,338 | 1,340 | +2 | +0.1% | 1,800 |
| 2024/01/19 | 1,346 | 1,346 | 1,331 | 1,338 | -1 | -0.1% | 1,000 |
| 2024/01/18 | 1,343 | 1,343 | 1,339 | 1,339 | -4 | -0.3% | 800 |
| 2024/01/17 | 1,342 | 1,354 | 1,340 | 1,343 | -6 | -0.4% | 1,800 |
| 2024/01/16 | 1,341 | 1,350 | 1,341 | 1,349 | +6 | +0.4% | 1,800 |
| 2024/01/15 | 1,341 | 1,343 | 1,333 | 1,343 | +2 | +0.1% | 2,500 |
| 2024/01/12 | 1,344 | 1,349 | 1,335 | 1,341 | -3 | -0.2% | 2,500 |
| 2024/01/11 | 1,346 | 1,348 | 1,330 | 1,344 | +3 | +0.2% | 3,900 |
| 2024/01/10 | 1,358 | 1,366 | 1,325 | 1,341 | +13 | +1% | 9,700 |
| 2024/01/09 | 1,328 | 1,339 | 1,325 | 1,328 | +4 | +0.3% | 3,100 |
| 2024/01/05 | 1,339 | 1,339 | 1,324 | 1,324 | +2 | +0.2% | 3,100 |
| 2024/01/04 | 1,337 | 1,337 | 1,318 | 1,322 | -8 | -0.6% | 7,000 |
| 2023/12/29 | 1,361 | 1,370 | 1,327 | 1,330 | -36 | -2.6% | 11,200 |
| 2023/12/28 | 1,339 | 1,373 | 1,320 | 1,366 | -128 | -8.6% | 24,400 |
| 2023/12/27 | 1,500 | 1,505 | 1,483 | 1,494 | -4 | -0.3% | 11,300 |
| 2023/12/26 | 1,476 | 1,498 | 1,476 | 1,498 | +23 | +1.6% | 4,800 |
| 2023/12/25 | 1,474 | 1,478 | 1,474 | 1,475 | +1 | +0.1% | 3,000 |
| 2023/12/22 | 1,480 | 1,488 | 1,474 | 1,474 | -3 | -0.2% | 2,900 |
| 2023/12/21 | 1,478 | 1,500 | 1,477 | 1,477 | -10 | -0.7% | 4,300 |
| 2023/12/20 | 1,505 | 1,516 | 1,467 | 1,487 | -13 | -0.9% | 6,100 |
| 2023/12/19 | 1,498 | 1,506 | 1,497 | 1,500 | +2 | +0.1% | 3,200 |
| 2023/12/18 | 1,497 | 1,498 | 1,496 | 1,498 | +2 | +0.1% | 1,400 |
| 2023/12/15 | 1,503 | 1,503 | 1,479 | 1,496 | -8 | -0.5% | 2,200 |
| 2023/12/14 | 1,494 | 1,545 | 1,494 | 1,504 | +10 | +0.7% | 2,800 |
| 2023/12/13 | 1,464 | 1,551 | 1,462 | 1,494 | +32 | +2.2% | 9,300 |
| 2023/12/12 | 1,460 | 1,462 | 1,449 | 1,462 | ±0 | ±0% | 2,800 |
| 2023/12/11 | 1,460 | 1,464 | 1,452 | 1,462 | +6 | +0.4% | 4,800 |
| 2023/12/08 | 1,460 | 1,460 | 1,443 | 1,456 | -3 | -0.2% | 3,300 |
51～
100
件表示中 / 1769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 | 135,200円 | +4.5% | +0.3% | 2.96% | 8.73倍 | 1.02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 |
| サイタＨＤ | 320,000円 | -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 |
| 麻生フオーム | 61,000円 | -12.1% | - | 0.49% | - | 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 |
| 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
