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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,452 | 1,459 | 1,443 | 1,459 | +7 | +0.5% | 2,300 |
2023/12/06 | 1,448 | 1,453 | 1,440 | 1,452 | +9 | +0.6% | 5,400 |
2023/12/05 | 1,441 | 1,443 | 1,420 | 1,443 | +5 | +0.3% | 2,500 |
2023/12/04 | 1,420 | 1,440 | 1,410 | 1,438 | +18 | +1.3% | 9,000 |
2023/12/01 | 1,438 | 1,438 | 1,415 | 1,420 | -5 | -0.4% | 3,100 |
2023/11/30 | 1,425 | 1,440 | 1,425 | 1,425 | +11 | +0.8% | 1,700 |
2023/11/29 | 1,411 | 1,448 | 1,410 | 1,414 | ±0 | ±0% | 4,900 |
2023/11/28 | 1,425 | 1,426 | 1,414 | 1,414 | +3 | +0.2% | 2,700 |
2023/11/27 | 1,427 | 1,428 | 1,411 | 1,411 | -12 | -0.8% | 8,800 |
2023/11/24 | 1,425 | 1,442 | 1,423 | 1,423 | -2 | -0.1% | 3,000 |
2023/11/22 | 1,442 | 1,442 | 1,425 | 1,425 | -11 | -0.8% | 3,600 |
2023/11/21 | 1,441 | 1,445 | 1,434 | 1,436 | -6 | -0.4% | 1,200 |
2023/11/20 | 1,423 | 1,457 | 1,421 | 1,442 | +26 | +1.8% | 2,600 |
2023/11/17 | 1,418 | 1,421 | 1,415 | 1,416 | -7 | -0.5% | 1,900 |
2023/11/16 | 1,417 | 1,425 | 1,410 | 1,423 | +6 | +0.4% | 800 |
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 |
101~
150
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% | 8.72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% | 1.88% | 6.11倍 | 0.40倍 |
|
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