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 |
|---|---|---|---|---|---|---|---|
| 2017/06/01 | 1,505 | 1,524 | 1,505 | 1,515 | +5 | +0.3% | 3,100 |
| 2017/05/31 | 1,515 | 1,520 | 1,508 | 1,510 | +2 | +0.1% | 3,100 |
| 2017/05/30 | 1,503 | 1,535 | 1,503 | 1,508 | +2 | +0.1% | 7,800 |
| 2017/05/29 | 1,527 | 1,527 | 1,501 | 1,506 | -21 | -1.4% | 5,100 |
| 2017/05/26 | 1,524 | 1,538 | 1,501 | 1,527 | +3 | +0.2% | 8,100 |
| 2017/05/25 | 1,513 | 1,533 | 1,513 | 1,524 | +11 | +0.7% | 7,500 |
| 2017/05/24 | 1,501 | 1,518 | 1,501 | 1,513 | +12 | +0.8% | 4,400 |
| 2017/05/23 | 1,488 | 1,508 | 1,488 | 1,501 | -16 | -1.1% | 12,000 |
| 2017/05/22 | 1,518 | 1,520 | 1,498 | 1,517 | +19 | +1.3% | 6,800 |
| 2017/05/19 | 1,513 | 1,513 | 1,485 | 1,498 | +15 | +1% | 11,100 |
| 2017/05/18 | 1,501 | 1,501 | 1,480 | 1,483 | -20 | -1.3% | 11,900 |
| 2017/05/17 | 1,522 | 1,524 | 1,500 | 1,503 | -23 | -1.5% | 10,900 |
| 2017/05/16 | 1,535 | 1,572 | 1,520 | 1,526 | -16 | -1% | 13,200 |
| 2017/05/15 | 1,657 | 1,657 | 1,520 | 1,542 | -195 | -11.2% | 57,800 |
| 2017/05/12 | 1,733 | 1,745 | 1,730 | 1,737 | -2 | -0.1% | 11,100 |
| 2017/05/11 | 1,710 | 1,750 | 1,703 | 1,739 | +38 | +2.2% | 13,700 |
| 2017/05/10 | 1,702 | 1,740 | 1,701 | 1,701 | -1 | -0.1% | 7,500 |
| 2017/05/09 | 1,750 | 1,750 | 1,702 | 1,702 | -48 | -2.7% | 7,200 |
| 2017/05/08 | 1,734 | 1,750 | 1,692 | 1,750 | +54 | +3.2% | 12,000 |
| 2017/05/02 | 1,630 | 1,696 | 1,624 | 1,696 | +55 | +3.4% | 8,900 |
| 2017/05/01 | 1,650 | 1,671 | 1,638 | 1,641 | -25 | -1.5% | 6,100 |
| 2017/04/28 | 1,728 | 1,728 | 1,654 | 1,666 | -49 | -2.9% | 13,000 |
| 2017/04/27 | 1,700 | 1,735 | 1,700 | 1,715 | +20 | +1.2% | 8,700 |
| 2017/04/26 | 1,641 | 1,695 | 1,641 | 1,695 | +17 | +1% | 6,700 |
| 2017/04/25 | 1,658 | 1,678 | 1,611 | 1,678 | +20 | +1.2% | 9,100 |
| 2017/04/24 | 1,695 | 1,742 | 1,650 | 1,658 | -66 | -3.8% | 16,100 |
| 2017/04/21 | 1,790 | 1,790 | 1,718 | 1,724 | -26 | -1.5% | 25,900 |
| 2017/04/20 | 1,653 | 1,820 | 1,653 | 1,750 | +102 | +6.2% | 74,400 |
| 2017/04/19 | 1,594 | 1,649 | 1,589 | 1,648 | +72 | +4.6% | 19,100 |
| 2017/04/18 | 1,608 | 1,624 | 1,575 | 1,576 | +8 | +0.5% | 14,600 |
| 2017/04/17 | 1,521 | 1,568 | 1,470 | 1,568 | +13 | +0.8% | 21,500 |
| 2017/04/14 | 1,620 | 1,645 | 1,555 | 1,555 | -55 | -3.4% | 17,900 |
| 2017/04/13 | 1,659 | 1,659 | 1,560 | 1,610 | +10 | +0.6% | 26,900 |
| 2017/04/12 | 1,510 | 1,620 | 1,471 | 1,600 | +87 | +5.8% | 25,300 |
| 2017/04/11 | 1,477 | 1,528 | 1,477 | 1,513 | +38 | +2.6% | 9,700 |
| 2017/04/10 | 1,490 | 1,492 | 1,475 | 1,475 | -15 | -1% | 6,000 |
| 2017/04/07 | 1,463 | 1,504 | 1,430 | 1,490 | +22 | +1.5% | 18,000 |
| 2017/04/06 | 1,519 | 1,519 | 1,450 | 1,468 | -46 | -3% | 17,000 |
| 2017/04/05 | 1,526 | 1,549 | 1,501 | 1,514 | -30 | -1.9% | 22,800 |
| 2017/04/04 | 1,610 | 1,610 | 1,541 | 1,544 | -66 | -4.1% | 21,400 |
| 2017/04/03 | 1,700 | 1,700 | 1,593 | 1,610 | -81 | -4.8% | 24,500 |
| 2017/03/31 | 1,735 | 1,739 | 1,691 | 1,691 | +9 | +0.5% | 23,000 |
| 2017/03/30 | 1,678 | 1,708 | 1,656 | 1,682 | +28 | +1.7% | 19,300 |
| 2017/03/29 | 1,603 | 1,687 | 1,595 | 1,654 | +66 | +4.2% | 18,800 |
| 2017/03/28 | 1,666 | 1,672 | 1,580 | 1,588 | -78 | -4.7% | 35,500 |
| 2017/03/27 | 1,695 | 1,720 | 1,666 | 1,666 | -32 | -1.9% | 19,500 |
| 2017/03/24 | 1,724 | 1,745 | 1,685 | 1,698 | -56 | -3.2% | 23,100 |
| 2017/03/23 | 1,772 | 1,805 | 1,740 | 1,754 | -7 | -0.4% | 18,400 |
| 2017/03/22 | 1,777 | 1,870 | 1,721 | 1,761 | +17 | +1% | 34,400 |
| 2017/03/21 | 1,716 | 1,757 | 1,660 | 1,744 | -12 | -0.7% | 19,700 |
1701～
1750
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
