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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,087 | 1,131 | 1,085 | 1,123 | +53 | +5% | 7,700 |
2023/05/10 | 1,066 | 1,087 | 1,062 | 1,070 | -19 | -1.7% | 500 |
2023/05/09 | 1,090 | 1,090 | 1,089 | 1,089 | -1 | -0.1% | 300 |
2023/05/08 | 1,074 | 1,095 | 1,069 | 1,090 | +5 | +0.5% | 2,600 |
2023/05/02 | 1,060 | 1,085 | 1,060 | 1,085 | -5 | -0.5% | 600 |
2023/05/01 | 1,088 | 1,093 | 1,066 | 1,090 | +2 | +0.2% | 3,100 |
2023/04/28 | 1,060 | 1,088 | 1,060 | 1,088 | +28 | +2.6% | 1,900 |
2023/04/27 | 1,056 | 1,060 | 1,056 | 1,060 | -19 | -1.8% | 300 |
2023/04/26 | 1,087 | 1,087 | 1,062 | 1,079 | -9 | -0.8% | 1,200 |
2023/04/25 | 1,066 | 1,092 | 1,065 | 1,088 | +23 | +2.2% | 3,800 |
2023/04/24 | 1,019 | 1,098 | 1,019 | 1,065 | +39 | +3.8% | 5,400 |
2023/04/21 | 1,029 | 1,029 | 1,019 | 1,026 | +17 | +1.7% | 1,600 |
2023/04/20 | 1,019 | 1,019 | 1,009 | 1,009 | +1 | +0.1% | 600 |
2023/04/19 | 1,026 | 1,026 | 996 | 1,008 | -20 | -1.9% | 400 |
2023/04/18 | 1,000 | 1,028 | 1,000 | 1,028 | +28 | +2.8% | 1,600 |
2023/04/17 | 1,007 | 1,007 | 1,000 | 1,000 | -1 | -0.1% | 900 |
2023/04/14 | 970 | 1,001 | 970 | 1,001 | +1 | +0.1% | 2,400 |
2023/04/13 | 980 | 1,002 | 980 | 1,000 | -10 | -1% | 900 |
2023/04/12 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,200 |
2023/04/11 | 1,019 | 1,019 | 1,010 | 1,010 | +6 | +0.6% | 1,400 |
2023/04/10 | 1,011 | 1,011 | 998 | 1,004 | +4 | +0.4% | 3,300 |
2023/04/07 | 1,000 | 1,000 | 1,000 | 1,000 | +12 | +1.2% | 700 |
2023/04/06 | 989 | 1,005 | 988 | 988 | -1 | -0.1% | 1,900 |
2023/04/05 | 1,010 | 1,010 | 989 | 989 | -21 | -2.1% | 1,700 |
2023/04/04 | 1,007 | 1,010 | 1,007 | 1,010 | +3 | +0.3% | 500 |
2023/04/03 | 1,023 | 1,025 | 1,007 | 1,007 | -6 | -0.6% | 2,100 |
2023/03/31 | 1,006 | 1,024 | 1,001 | 1,013 | +10 | +1% | 3,100 |
2023/03/30 | 1,003 | 1,003 | 987 | 1,003 | ±0 | ±0% | 3,900 |
2023/03/29 | 1,000 | 1,003 | 981 | 1,003 | +3 | +0.3% | 2,700 |
2023/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | -2 | -0.2% | 700 |
2023/03/27 | 1,000 | 1,004 | 970 | 1,002 | +6 | +0.6% | 6,500 |
2023/03/24 | 995 | 996 | 995 | 996 | -19 | -1.9% | 300 |
2023/03/23 | 1,004 | 1,022 | 1,004 | 1,015 | +11 | +1.1% | 900 |
2023/03/22 | 1,006 | 1,023 | 1,004 | 1,004 | +11 | +1.1% | 1,800 |
2023/03/20 | 1,035 | 1,035 | 968 | 993 | -42 | -4.1% | 3,400 |
2023/03/17 | 1,029 | 1,039 | 1,015 | 1,035 | +4 | +0.4% | 1,800 |
2023/03/16 | 955 | 1,035 | 955 | 1,031 | +52 | +5.3% | 10,400 |
2023/03/15 | 969 | 1,001 | 966 | 979 | +25 | +2.6% | 12,400 |
2023/03/14 | 1,007 | 1,007 | 942 | 954 | -67 | -6.6% | 25,000 |
2023/03/13 | 1,052 | 1,052 | 999 | 1,021 | -35 | -3.3% | 7,800 |
2023/03/10 | 1,064 | 1,072 | 1,055 | 1,056 | -8 | -0.8% | 900 |
2023/03/09 | 1,065 | 1,085 | 1,051 | 1,064 | -1 | -0.1% | 4,600 |
2023/03/08 | 1,106 | 1,106 | 1,050 | 1,065 | -12 | -1.1% | 5,500 |
2023/03/07 | 1,059 | 1,086 | 1,058 | 1,077 | +27 | +2.6% | 3,400 |
2023/03/06 | 1,091 | 1,095 | 1,050 | 1,050 | -33 | -3% | 5,500 |
2023/03/03 | 1,078 | 1,099 | 1,050 | 1,083 | +5 | +0.5% | 6,000 |
2023/03/02 | 1,126 | 1,127 | 1,061 | 1,078 | -49 | -4.3% | 10,700 |
2023/03/01 | 1,187 | 1,187 | 1,115 | 1,127 | -30 | -2.6% | 6,200 |
2023/02/28 | 1,133 | 1,202 | 1,133 | 1,157 | +34 | +3% | 8,900 |
2023/02/27 | 1,140 | 1,143 | 1,110 | 1,123 | -48 | -4.1% | 13,100 |
251~
300
件表示中 / 1775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 | 133,000円 | +4.5% | +0.3% | 3.01% | 8.58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 |
サイタHD | 350,000円 | -26.1% | +15.6% | - | - | - |
|
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 | 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 |
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