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 |
---|---|---|---|---|---|---|---|
2017/08/14 | 1,472 | 1,480 | 1,440 | 1,449 | -34 | -2.3% | 17,000 |
2017/08/10 | 1,540 | 1,540 | 1,465 | 1,483 | -92 | -5.8% | 21,900 |
2017/08/09 | 1,573 | 1,585 | 1,564 | 1,575 | +8 | +0.5% | 4,500 |
2017/08/08 | 1,557 | 1,569 | 1,557 | 1,567 | +10 | +0.6% | 1,000 |
2017/08/07 | 1,578 | 1,578 | 1,554 | 1,557 | +11 | +0.7% | 700 |
2017/08/04 | 1,547 | 1,561 | 1,545 | 1,546 | -1 | -0.1% | 1,200 |
2017/08/03 | 1,568 | 1,569 | 1,546 | 1,547 | -21 | -1.3% | 4,100 |
2017/08/02 | 1,551 | 1,579 | 1,551 | 1,568 | +17 | +1.1% | 2,200 |
2017/08/01 | 1,546 | 1,575 | 1,546 | 1,551 | -14 | -0.9% | 3,400 |
2017/07/31 | 1,576 | 1,577 | 1,543 | 1,565 | -10 | -0.6% | 9,600 |
2017/07/28 | 1,586 | 1,587 | 1,574 | 1,575 | -12 | -0.8% | 6,200 |
2017/07/27 | 1,586 | 1,598 | 1,586 | 1,587 | -18 | -1.1% | 1,800 |
2017/07/26 | 1,622 | 1,628 | 1,595 | 1,605 | +5 | +0.3% | 5,700 |
2017/07/25 | 1,614 | 1,625 | 1,598 | 1,600 | -13 | -0.8% | 5,600 |
2017/07/24 | 1,626 | 1,642 | 1,566 | 1,613 | -20 | -1.2% | 5,600 |
2017/07/21 | 1,630 | 1,670 | 1,630 | 1,633 | +4 | +0.2% | 8,600 |
2017/07/20 | 1,625 | 1,635 | 1,613 | 1,629 | +6 | +0.4% | 5,800 |
2017/07/19 | 1,625 | 1,643 | 1,613 | 1,623 | -5 | -0.3% | 10,400 |
2017/07/18 | 1,619 | 1,628 | 1,613 | 1,628 | +9 | +0.6% | 3,600 |
2017/07/14 | 1,600 | 1,619 | 1,600 | 1,619 | +30 | +1.9% | 2,800 |
2017/07/13 | 1,585 | 1,596 | 1,585 | 1,589 | +4 | +0.3% | 1,800 |
2017/07/12 | 1,577 | 1,591 | 1,577 | 1,585 | +8 | +0.5% | 2,400 |
2017/07/11 | 1,570 | 1,584 | 1,570 | 1,577 | +6 | +0.4% | 1,300 |
2017/07/10 | 1,595 | 1,595 | 1,568 | 1,571 | -11 | -0.7% | 3,000 |
2017/07/07 | 1,600 | 1,600 | 1,582 | 1,582 | -7 | -0.4% | 1,800 |
2017/07/06 | 1,623 | 1,624 | 1,585 | 1,589 | -14 | -0.9% | 3,100 |
2017/07/05 | 1,602 | 1,627 | 1,601 | 1,603 | +8 | +0.5% | 2,400 |
2017/07/04 | 1,626 | 1,626 | 1,593 | 1,595 | -31 | -1.9% | 3,300 |
2017/07/03 | 1,665 | 1,670 | 1,610 | 1,626 | +41 | +2.6% | 6,200 |
2017/06/30 | 1,547 | 1,585 | 1,546 | 1,585 | +17 | +1.1% | 2,400 |
2017/06/29 | 1,552 | 1,590 | 1,552 | 1,568 | +25 | +1.6% | 3,200 |
2017/06/28 | 1,639 | 1,639 | 1,541 | 1,543 | -100 | -6.1% | 17,600 |
2017/06/27 | 1,693 | 1,693 | 1,643 | 1,643 | -21 | -1.3% | 6,400 |
2017/06/26 | 1,647 | 1,692 | 1,608 | 1,664 | +97 | +6.2% | 13,100 |
2017/06/23 | 1,675 | 1,685 | 1,567 | 1,567 | -98 | -5.9% | 16,200 |
2017/06/22 | 1,623 | 1,698 | 1,623 | 1,665 | +71 | +4.5% | 21,100 |
2017/06/21 | 1,529 | 1,609 | 1,529 | 1,594 | +65 | +4.3% | 17,100 |
2017/06/20 | 1,521 | 1,530 | 1,515 | 1,529 | +21 | +1.4% | 4,900 |
2017/06/19 | 1,505 | 1,518 | 1,505 | 1,508 | +5 | +0.3% | 4,900 |
2017/06/16 | 1,509 | 1,510 | 1,501 | 1,503 | -7 | -0.5% | 7,600 |
2017/06/15 | 1,520 | 1,520 | 1,510 | 1,510 | -8 | -0.5% | 4,800 |
2017/06/14 | 1,519 | 1,524 | 1,505 | 1,518 | +2 | +0.1% | 4,800 |
2017/06/13 | 1,504 | 1,526 | 1,504 | 1,516 | +10 | +0.7% | 5,500 |
2017/06/12 | 1,505 | 1,514 | 1,499 | 1,506 | +4 | +0.3% | 11,800 |
2017/06/09 | 1,503 | 1,508 | 1,502 | 1,502 | -4 | -0.3% | 3,600 |
2017/06/08 | 1,504 | 1,519 | 1,502 | 1,506 | +3 | +0.2% | 3,300 |
2017/06/07 | 1,503 | 1,510 | 1,503 | 1,503 | -7 | -0.5% | 3,200 |
2017/06/06 | 1,510 | 1,514 | 1,504 | 1,510 | ±0 | ±0% | 4,200 |
2017/06/05 | 1,520 | 1,525 | 1,510 | 1,510 | ±0 | ±0% | 4,100 |
2017/06/02 | 1,511 | 1,524 | 1,510 | 1,510 | -5 | -0.3% | 5,700 |
1651~
1700
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