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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,410 | 1,443 | 1,380 | 1,403 | +23 | +1.7% | 5,600 |
2023/09/22 | 1,366 | 1,389 | 1,362 | 1,380 | ±0 | ±0% | 1,700 |
2023/09/21 | 1,330 | 1,380 | 1,330 | 1,380 | +50 | +3.8% | 3,800 |
2023/09/20 | 1,320 | 1,344 | 1,320 | 1,330 | -20 | -1.5% | 1,700 |
2023/09/19 | 1,291 | 1,350 | 1,287 | 1,350 | +70 | +5.5% | 4,900 |
2023/09/15 | 1,256 | 1,286 | 1,255 | 1,280 | +28 | +2.2% | 4,200 |
2023/09/14 | 1,249 | 1,265 | 1,249 | 1,252 | +14 | +1.1% | 3,300 |
2023/09/13 | 1,279 | 1,279 | 1,222 | 1,238 | -11 | -0.9% | 23,600 |
2023/09/12 | 1,396 | 1,434 | 1,241 | 1,249 | -87 | -6.5% | 40,200 |
2023/09/11 | 1,278 | 1,548 | 1,278 | 1,336 | +88 | +7.1% | 206,500 |
2023/09/08 | 1,255 | 1,259 | 1,248 | 1,248 | -8 | -0.6% | 1,000 |
2023/09/07 | 1,243 | 1,262 | 1,243 | 1,256 | -10 | -0.8% | 500 |
2023/09/06 | 1,256 | 1,267 | 1,250 | 1,266 | +6 | +0.5% | 1,600 |
2023/09/05 | 1,269 | 1,269 | 1,260 | 1,260 | +2 | +0.2% | 200 |
2023/09/04 | 1,259 | 1,270 | 1,258 | 1,258 | -1 | -0.1% | 900 |
2023/09/01 | 1,238 | 1,260 | 1,232 | 1,259 | +21 | +1.7% | 1,900 |
2023/08/31 | 1,246 | 1,249 | 1,235 | 1,238 | +4 | +0.3% | 1,000 |
2023/08/30 | 1,248 | 1,248 | 1,233 | 1,234 | -1 | -0.1% | 900 |
2023/08/29 | 1,275 | 1,275 | 1,226 | 1,235 | +14 | +1.1% | 3,900 |
2023/08/28 | 1,215 | 1,225 | 1,215 | 1,221 | +6 | +0.5% | 2,100 |
2023/08/25 | 1,211 | 1,233 | 1,211 | 1,215 | +4 | +0.3% | 2,500 |
2023/08/24 | 1,203 | 1,220 | 1,202 | 1,211 | -1 | -0.1% | 3,300 |
2023/08/23 | 1,186 | 1,214 | 1,183 | 1,212 | +27 | +2.3% | 2,800 |
2023/08/22 | 1,180 | 1,185 | 1,170 | 1,185 | +9 | +0.8% | 1,300 |
2023/08/21 | 1,160 | 1,176 | 1,144 | 1,176 | +36 | +3.2% | 1,600 |
2023/08/18 | 1,141 | 1,142 | 1,140 | 1,140 | ±0 | ±0% | 1,400 |
2023/08/17 | 1,179 | 1,179 | 1,134 | 1,140 | -30 | -2.6% | 16,100 |
2023/08/16 | 1,188 | 1,188 | 1,170 | 1,170 | -18 | -1.5% | 3,000 |
2023/08/15 | 1,192 | 1,192 | 1,173 | 1,188 | -9 | -0.8% | 2,800 |
2023/08/14 | 1,201 | 1,223 | 1,197 | 1,197 | -4 | -0.3% | 3,100 |
2023/08/10 | 1,286 | 1,286 | 1,150 | 1,201 | -84 | -6.5% | 14,000 |
2023/08/09 | 1,263 | 1,298 | 1,263 | 1,285 | +22 | +1.7% | 4,300 |
2023/08/08 | 1,234 | 1,333 | 1,234 | 1,263 | +28 | +2.3% | 12,200 |
2023/08/07 | 1,233 | 1,235 | 1,227 | 1,235 | +3 | +0.2% | 1,600 |
2023/08/04 | 1,228 | 1,233 | 1,228 | 1,232 | +10 | +0.8% | 500 |
2023/08/03 | 1,221 | 1,229 | 1,221 | 1,222 | -24 | -1.9% | 4,500 |
2023/08/02 | 1,244 | 1,250 | 1,244 | 1,246 | +2 | +0.2% | 500 |
2023/08/01 | 1,255 | 1,255 | 1,244 | 1,244 | -3 | -0.2% | 900 |
2023/07/31 | 1,260 | 1,260 | 1,247 | 1,247 | ±0 | ±0% | 1,200 |
2023/07/28 | 1,245 | 1,250 | 1,245 | 1,247 | -2 | -0.2% | 1,700 |
2023/07/27 | 1,236 | 1,249 | 1,236 | 1,249 | +9 | +0.7% | 2,300 |
2023/07/26 | 1,240 | 1,242 | 1,235 | 1,240 | -3 | -0.2% | 2,400 |
2023/07/25 | 1,247 | 1,249 | 1,235 | 1,243 | -4 | -0.3% | 3,400 |
2023/07/24 | 1,257 | 1,257 | 1,224 | 1,247 | +5 | +0.4% | 2,900 |
2023/07/21 | 1,221 | 1,245 | 1,215 | 1,242 | +27 | +2.2% | 3,000 |
2023/07/20 | 1,210 | 1,225 | 1,210 | 1,215 | +11 | +0.9% | 3,000 |
2023/07/19 | 1,205 | 1,205 | 1,203 | 1,204 | +2 | +0.2% | 2,500 |
2023/07/18 | 1,226 | 1,226 | 1,202 | 1,202 | +6 | +0.5% | 7,900 |
2023/07/14 | 1,250 | 1,250 | 1,192 | 1,196 | -49 | -3.9% | 20,700 |
2023/07/13 | 1,279 | 1,300 | 1,211 | 1,245 | -154 | -11% | 108,400 |
151~
200
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