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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,214 | 1,214 | 1,126 | 1,171 | -52 | -4.3% | 26,400 |
| 2023/02/22 | 1,230 | 1,230 | 1,195 | 1,223 | -39 | -3.1% | 8,400 |
| 2023/02/21 | 1,278 | 1,278 | 1,212 | 1,262 | -16 | -1.3% | 9,400 |
| 2023/02/20 | 1,283 | 1,283 | 1,259 | 1,278 | +12 | +0.9% | 10,500 |
| 2023/02/17 | 1,313 | 1,315 | 1,259 | 1,266 | -42 | -3.2% | 6,000 |
| 2023/02/16 | 1,364 | 1,364 | 1,299 | 1,308 | -56 | -4.1% | 6,700 |
| 2023/02/15 | 1,418 | 1,418 | 1,279 | 1,364 | -57 | -4% | 12,800 |
| 2023/02/14 | 1,411 | 1,440 | 1,410 | 1,421 | -29 | -2% | 9,100 |
| 2023/02/13 | 1,464 | 1,464 | 1,419 | 1,450 | -44 | -2.9% | 5,400 |
| 2023/02/10 | 1,416 | 1,520 | 1,372 | 1,494 | +56 | +3.9% | 26,500 |
| 2023/02/09 | 1,352 | 1,512 | 1,315 | 1,438 | +78 | +5.7% | 41,300 |
| 2023/02/08 | 1,421 | 1,421 | 1,360 | 1,360 | -61 | -4.3% | 8,000 |
| 2023/02/07 | 1,440 | 1,457 | 1,405 | 1,421 | -38 | -2.6% | 8,900 |
| 2023/02/06 | 1,499 | 1,500 | 1,402 | 1,459 | -19 | -1.3% | 13,900 |
| 2023/02/03 | 1,526 | 1,796 | 1,451 | 1,478 | -18 | -1.2% | 102,200 |
| 2023/02/02 | 1,352 | 1,496 | 1,322 | 1,496 | +144 | +10.7% | 138,600 |
| 2023/02/01 | 1,251 | 1,380 | 1,222 | 1,352 | +130 | +10.6% | 26,200 |
| 2023/01/31 | 1,306 | 1,306 | 1,185 | 1,222 | -84 | -6.4% | 14,400 |
| 2023/01/30 | 1,278 | 1,339 | 1,260 | 1,306 | -1 | -0.1% | 3,100 |
| 2023/01/27 | 1,300 | 1,355 | 1,268 | 1,307 | +6 | +0.5% | 17,700 |
| 2023/01/26 | 1,243 | 1,331 | 1,199 | 1,301 | +28 | +2.2% | 31,400 |
| 2023/01/25 | 1,306 | 1,330 | 1,250 | 1,273 | -27 | -2.1% | 5,600 |
| 2023/01/24 | 1,223 | 1,301 | 1,200 | 1,300 | +100 | +8.3% | 26,900 |
| 2023/01/23 | 1,188 | 1,200 | 1,177 | 1,200 | +37 | +3.2% | 3,700 |
| 2023/01/20 | 1,198 | 1,200 | 1,163 | 1,163 | -15 | -1.3% | 3,000 |
| 2023/01/19 | 1,178 | 1,178 | 1,178 | 1,178 | ±0 | ±0% | 700 |
| 2023/01/18 | 1,152 | 1,190 | 1,092 | 1,178 | +28 | +2.4% | 5,100 |
| 2023/01/17 | 1,131 | 1,151 | 1,131 | 1,150 | +13 | +1.1% | 1,300 |
| 2023/01/16 | 1,064 | 1,160 | 1,064 | 1,137 | +66 | +6.2% | 1,800 |
| 2023/01/13 | 1,097 | 1,100 | 1,071 | 1,071 | -26 | -2.4% | 300 |
| 2023/01/12 | 1,097 | 1,097 | 1,097 | 1,097 | ±0 | ±0% | 100 |
| 2023/01/11 | 1,097 | 1,097 | 1,097 | 1,097 | +30 | +2.8% | 400 |
| 2023/01/10 | 1,119 | 1,119 | 1,067 | 1,067 | -55 | -4.9% | 700 |
| 2023/01/06 | 1,080 | 1,185 | 1,080 | 1,122 | +72 | +6.9% | 6,200 |
| 2023/01/05 | 1,020 | 1,051 | 1,020 | 1,050 | - | - | 700 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 1,035 | 1,080 | 1,035 | 1,050 | +25 | +2.4% | 700 |
| 2022/12/29 | 1,025 | 1,043 | 1,025 | 1,025 | -85 | -7.7% | 900 |
| 2022/12/28 | 1,100 | 1,122 | 1,100 | 1,110 | +10 | +0.9% | 1,000 |
| 2022/12/27 | 1,080 | 1,100 | 1,060 | 1,100 | +30 | +2.8% | 1,100 |
| 2022/12/26 | 1,100 | 1,100 | 1,070 | 1,070 | -30 | -2.7% | 2,700 |
| 2022/12/23 | 1,100 | 1,100 | 1,055 | 1,100 | -11 | -1% | 2,000 |
| 2022/12/22 | 1,053 | 1,122 | 1,022 | 1,111 | +58 | +5.5% | 5,000 |
| 2022/12/21 | 990 | 1,130 | 990 | 1,053 | +33 | +3.2% | 9,900 |
| 2022/12/20 | 1,019 | 1,025 | 990 | 1,020 | +10 | +1% | 3,100 |
| 2022/12/19 | 960 | 1,010 | 960 | 1,010 | +50 | +5.2% | 7,400 |
| 2022/12/16 | 955 | 960 | 952 | 960 | - | - | 1,700 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 952 | 952 | 950 | 950 | +10 | +1.1% | 400 |
| 2022/12/13 | 930 | 955 | 920 | 940 | - | - | 2,300 |
301～
350
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 | 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 |
| 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
