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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 1,342 | 1,354 | 1,340 | 1,343 | -6 | -0.4% | 1,800 |
| 2024/01/16 | 1,341 | 1,350 | 1,341 | 1,349 | +6 | +0.4% | 1,800 |
| 2024/01/15 | 1,341 | 1,343 | 1,333 | 1,343 | +2 | +0.1% | 2,500 |
| 2024/01/12 | 1,344 | 1,349 | 1,335 | 1,341 | -3 | -0.2% | 2,500 |
| 2024/01/11 | 1,346 | 1,348 | 1,330 | 1,344 | +3 | +0.2% | 3,900 |
| 2024/01/10 | 1,358 | 1,366 | 1,325 | 1,341 | +13 | +1% | 9,700 |
| 2024/01/09 | 1,328 | 1,339 | 1,325 | 1,328 | +4 | +0.3% | 3,100 |
| 2024/01/05 | 1,339 | 1,339 | 1,324 | 1,324 | +2 | +0.2% | 3,100 |
| 2024/01/04 | 1,337 | 1,337 | 1,318 | 1,322 | -8 | -0.6% | 7,000 |
| 2023/12/29 | 1,361 | 1,370 | 1,327 | 1,330 | -36 | -2.6% | 11,200 |
| 2023/12/28 | 1,339 | 1,373 | 1,320 | 1,366 | -128 | -8.6% | 24,400 |
| 2023/12/27 | 1,500 | 1,505 | 1,483 | 1,494 | -4 | -0.3% | 11,300 |
| 2023/12/26 | 1,476 | 1,498 | 1,476 | 1,498 | +23 | +1.6% | 4,800 |
| 2023/12/25 | 1,474 | 1,478 | 1,474 | 1,475 | +1 | +0.1% | 3,000 |
| 2023/12/22 | 1,480 | 1,488 | 1,474 | 1,474 | -3 | -0.2% | 2,900 |
| 2023/12/21 | 1,478 | 1,500 | 1,477 | 1,477 | -10 | -0.7% | 4,300 |
| 2023/12/20 | 1,505 | 1,516 | 1,467 | 1,487 | -13 | -0.9% | 6,100 |
| 2023/12/19 | 1,498 | 1,506 | 1,497 | 1,500 | +2 | +0.1% | 3,200 |
| 2023/12/18 | 1,497 | 1,498 | 1,496 | 1,498 | +2 | +0.1% | 1,400 |
| 2023/12/15 | 1,503 | 1,503 | 1,479 | 1,496 | -8 | -0.5% | 2,200 |
| 2023/12/14 | 1,494 | 1,545 | 1,494 | 1,504 | +10 | +0.7% | 2,800 |
| 2023/12/13 | 1,464 | 1,551 | 1,462 | 1,494 | +32 | +2.2% | 9,300 |
| 2023/12/12 | 1,460 | 1,462 | 1,449 | 1,462 | ±0 | ±0% | 2,800 |
| 2023/12/11 | 1,460 | 1,464 | 1,452 | 1,462 | +6 | +0.4% | 4,800 |
| 2023/12/08 | 1,460 | 1,460 | 1,443 | 1,456 | -3 | -0.2% | 3,300 |
| 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 |
201～
250
件表示中 / 1894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 | 191,500円 | +4.5% | +0.3% | 0.00% | 12.36倍 | 1.49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 |
| コーアツ工業 | 122,800円 | +24.9% | +5.8% | 2.85% | 5.05倍 | 0.31倍 |
|
橋梁工事中心の中堅。官公需８割。九州地盤。プレストレストコンクリ技術に定評。売電事業も |
| カドス | 259,500円 | +3.5% | +12.1% | 5.01% | 5.99倍 | 0.64倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| 三東工業 | 354,500円 | +8.1% | +44.2% | 1.97% | 11.03倍 | 0.70倍 |
|
売上高の８割強が滋賀県内の建設会社。官公需軸の土木から民間に軸足。県内資源活用に意欲 |
| Ｃｒｏｓｓ Ｅ | 91,300円 | +45.9% | +24.5% | 4.38% | 7.86倍 | 1.00倍 |
|
建設や機械の設置工事、ハウステンボスなどの施設管理を手がける企業を傘下に持つ持株会社 |
市場注目の銘柄
チャート関連のコラム
