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 |
---|---|---|---|---|---|---|---|
2017/10/25 | 1,589 | 1,590 | 1,580 | 1,588 | +13 | +0.8% | 1,000 |
2017/10/24 | 1,563 | 1,597 | 1,555 | 1,575 | +14 | +0.9% | 4,100 |
2017/10/23 | 1,599 | 1,599 | 1,561 | 1,561 | -2 | -0.1% | 1,500 |
2017/10/20 | 1,576 | 1,589 | 1,563 | 1,563 | -13 | -0.8% | 2,800 |
2017/10/19 | 1,594 | 1,595 | 1,576 | 1,576 | -17 | -1.1% | 4,900 |
2017/10/18 | 1,603 | 1,610 | 1,593 | 1,593 | -9 | -0.6% | 3,100 |
2017/10/17 | 1,619 | 1,619 | 1,600 | 1,602 | -17 | -1.1% | 3,900 |
2017/10/16 | 1,623 | 1,640 | 1,602 | 1,619 | -4 | -0.2% | 2,400 |
2017/10/13 | 1,640 | 1,640 | 1,620 | 1,623 | -9 | -0.6% | 3,200 |
2017/10/12 | 1,589 | 1,632 | 1,589 | 1,632 | +31 | +1.9% | 7,000 |
2017/10/11 | 1,609 | 1,630 | 1,600 | 1,601 | +1 | +0.1% | 8,300 |
2017/10/10 | 1,582 | 1,600 | 1,565 | 1,600 | +35 | +2.2% | 11,300 |
2017/10/06 | 1,576 | 1,576 | 1,554 | 1,565 | -11 | -0.7% | 1,200 |
2017/10/05 | 1,580 | 1,580 | 1,560 | 1,576 | -2 | -0.1% | 2,800 |
2017/10/04 | 1,595 | 1,595 | 1,567 | 1,578 | -9 | -0.6% | 1,100 |
2017/10/03 | 1,540 | 1,587 | 1,540 | 1,587 | +45 | +2.9% | 6,400 |
2017/10/02 | 1,550 | 1,550 | 1,533 | 1,542 | -8 | -0.5% | 3,200 |
2017/09/29 | 1,534 | 1,550 | 1,517 | 1,550 | +16 | +1% | 3,500 |
2017/09/28 | 1,533 | 1,539 | 1,515 | 1,534 | +20 | +1.3% | 5,100 |
2017/09/27 | 1,530 | 1,535 | 1,514 | 1,514 | +14 | +0.9% | 2,300 |
2017/09/26 | 1,538 | 1,539 | 1,490 | 1,500 | -25 | -1.6% | 4,500 |
2017/09/25 | 1,500 | 1,525 | 1,500 | 1,525 | +34 | +2.3% | 3,500 |
2017/09/22 | 1,496 | 1,499 | 1,491 | 1,491 | -9 | -0.6% | 4,000 |
2017/09/21 | 1,510 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 2,900 |
2017/09/20 | 1,503 | 1,517 | 1,500 | 1,510 | +1 | +0.1% | 2,600 |
2017/09/19 | 1,519 | 1,519 | 1,503 | 1,509 | +12 | +0.8% | 5,600 |
2017/09/15 | 1,481 | 1,512 | 1,481 | 1,497 | +5 | +0.3% | 5,600 |
2017/09/14 | 1,500 | 1,505 | 1,492 | 1,492 | -15 | -1% | 6,400 |
2017/09/13 | 1,500 | 1,510 | 1,499 | 1,507 | +7 | +0.5% | 4,800 |
2017/09/12 | 1,496 | 1,508 | 1,496 | 1,500 | -9 | -0.6% | 2,300 |
2017/09/11 | 1,487 | 1,509 | 1,487 | 1,509 | +24 | +1.6% | 1,800 |
2017/09/08 | 1,539 | 1,545 | 1,463 | 1,485 | -42 | -2.8% | 8,900 |
2017/09/07 | 1,549 | 1,549 | 1,517 | 1,527 | +1 | +0.1% | 2,000 |
2017/09/06 | 1,513 | 1,545 | 1,503 | 1,526 | +5 | +0.3% | 3,400 |
2017/09/05 | 1,604 | 1,604 | 1,518 | 1,521 | -77 | -4.8% | 9,200 |
2017/09/04 | 1,598 | 1,603 | 1,551 | 1,598 | +18 | +1.1% | 32,800 |
2017/09/01 | 1,546 | 1,599 | 1,546 | 1,580 | +9 | +0.6% | 4,300 |
2017/08/31 | 1,537 | 1,620 | 1,537 | 1,571 | +26 | +1.7% | 22,300 |
2017/08/30 | 1,550 | 1,550 | 1,521 | 1,545 | -7 | -0.5% | 3,400 |
2017/08/29 | 1,515 | 1,552 | 1,515 | 1,552 | +37 | +2.4% | 6,500 |
2017/08/28 | 1,462 | 1,524 | 1,460 | 1,515 | +53 | +3.6% | 5,100 |
2017/08/25 | 1,458 | 1,466 | 1,453 | 1,462 | -3 | -0.2% | 2,700 |
2017/08/24 | 1,465 | 1,484 | 1,465 | 1,465 | -28 | -1.9% | 5,800 |
2017/08/23 | 1,465 | 1,498 | 1,460 | 1,493 | +33 | +2.3% | 15,100 |
2017/08/22 | 1,449 | 1,490 | 1,442 | 1,460 | +11 | +0.8% | 9,200 |
2017/08/21 | 1,432 | 1,452 | 1,432 | 1,449 | +18 | +1.3% | 6,400 |
2017/08/18 | 1,430 | 1,444 | 1,430 | 1,431 | +1 | +0.1% | 4,100 |
2017/08/17 | 1,438 | 1,438 | 1,425 | 1,430 | +10 | +0.7% | 4,900 |
2017/08/16 | 1,439 | 1,439 | 1,411 | 1,420 | -5 | -0.4% | 4,700 |
2017/08/15 | 1,445 | 1,460 | 1,425 | 1,425 | -24 | -1.7% | 6,600 |
1601~
1650
件表示中 / 1776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 | 132,100円 | +4.5% | +0.3% | 3.03% | 8.52倍 | 1.00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 | 74,100円 | +48.1% | - | 0.67% | 28.11倍 | 2.57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 | 350,000円 | -26.1% | +15.6% | 1.71% | 4.41倍 | 0.44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 |
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