朝日工業社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/10/23 | 3,665 | 3,705 | 3,575 | 3,695 | -15 | -0.4% | 94,200 |
| 2026/10/22 | 3,800 | 3,800 | 3,705 | 3,710 | -50 | -1.3% | 48,500 |
| 2026/10/21 | 3,720 | 3,765 | 3,710 | 3,760 | +85 | +2.3% | 53,100 |
| 2026/10/20 | 3,825 | 3,840 | 3,675 | 3,675 | -185 | -4.8% | 72,600 |
| 2026/10/19 | 3,810 | 3,860 | 3,770 | 3,860 | ±0 | ±0% | 49,900 |
| 2026/10/16 | 3,770 | 3,860 | 3,755 | 3,860 | +160 | +4.3% | 55,700 |
| 2026/10/15 | 3,845 | 3,850 | 3,700 | 3,700 | -195 | -5% | 65,100 |
| 2026/10/14 | 3,900 | 3,925 | 3,865 | 3,895 | -30 | -0.8% | 48,800 |
| 2026/10/13 | 3,845 | 3,930 | 3,790 | 3,925 | +80 | +2.1% | 55,700 |
| 2026/10/09 | 3,760 | 3,865 | 3,745 | 3,845 | +60 | +1.6% | 70,400 |
| 2026/10/08 | 3,875 | 3,895 | 3,745 | 3,785 | -105 | -2.7% | 78,100 |
| 2026/10/07 | 3,875 | 3,985 | 3,860 | 3,890 | +15 | +0.4% | 52,300 |
| 2026/10/06 | 3,900 | 3,900 | 3,830 | 3,875 | +5 | +0.1% | 46,000 |
| 2026/10/05 | 3,905 | 3,930 | 3,850 | 3,870 | +35 | +0.9% | 45,500 |
| 2026/10/02 | 3,845 | 3,895 | 3,830 | 3,835 | -15 | -0.4% | 35,200 |
| 2026/10/01 | 3,850 | 3,870 | 3,800 | 3,850 | -15 | -0.4% | 53,900 |
| 2026/09/30 | 3,850 | 3,885 | 3,815 | 3,865 | +40 | +1% | 36,200 |
| 2026/09/29 | 3,875 | 3,875 | 3,795 | 3,825 | -150 | -3.8% | 57,200 |
| 2026/09/28 | 4,050 | 4,060 | 3,970 | 3,975 | -30 | -0.7% | 62,600 |
| 2026/09/25 | 3,995 | 4,055 | 3,990 | 4,005 | +10 | +0.3% | 84,700 |
| 2026/09/24 | 3,980 | 4,035 | 3,925 | 3,995 | +80 | +2% | 80,200 |
| 2026/09/18 | 3,990 | 4,000 | 3,890 | 3,915 | -75 | -1.9% | 88,800 |
| 2026/09/17 | 3,925 | 3,990 | 3,910 | 3,990 | +90 | +2.3% | 46,600 |
| 2026/09/16 | 3,820 | 3,900 | 3,820 | 3,900 | +95 | +2.5% | 35,800 |
| 2026/09/15 | 3,750 | 3,815 | 3,750 | 3,805 | +25 | +0.7% | 39,200 |
| 2026/09/14 | 3,740 | 3,795 | 3,700 | 3,780 | +40 | +1.1% | 53,400 |
| 2026/09/11 | 3,750 | 3,815 | 3,725 | 3,740 | -135 | -3.5% | 95,700 |
| 2026/09/10 | 3,930 | 3,970 | 3,835 | 3,875 | -60 | -1.5% | 94,900 |
| 2026/09/09 | 3,940 | 4,015 | 3,925 | 3,935 | +30 | +0.8% | 65,200 |
| 2026/09/08 | 3,965 | 3,990 | 3,905 | 3,905 | -100 | -2.5% | 39,600 |
| 2026/09/07 | 3,890 | 4,020 | 3,890 | 4,005 | +140 | +3.6% | 51,000 |
| 2026/09/04 | 3,870 | 3,880 | 3,825 | 3,865 | +10 | +0.3% | 64,600 |
| 2026/09/03 | 3,890 | 3,905 | 3,845 | 3,855 | +10 | +0.3% | 60,000 |
| 2026/09/02 | 3,950 | 3,975 | 3,800 | 3,845 | -175 | -4.4% | 104,100 |
| 2026/09/01 | 3,935 | 4,060 | 3,935 | 4,020 | +85 | +2.2% | 74,600 |
| 2026/08/31 | 3,890 | 3,955 | 3,860 | 3,935 | +30 | +0.8% | 58,800 |
| 2026/08/28 | 3,905 | 3,935 | 3,860 | 3,905 | -15 | -0.4% | 91,600 |
| 2026/08/27 | 3,920 | 3,955 | 3,890 | 3,920 | ±0 | ±0% | 60,400 |
| 2026/08/26 | 3,865 | 3,920 | 3,840 | 3,920 | +55 | +1.4% | 78,000 |
| 2026/08/25 | 3,870 | 3,915 | 3,820 | 3,865 | -40 | -1% | 70,000 |
| 2026/08/24 | 3,800 | 3,925 | 3,785 | 3,905 | +70 | +1.8% | 58,600 |
| 2026/08/21 | 3,765 | 3,835 | 3,735 | 3,835 | +15 | +0.4% | 70,700 |
| 2026/08/20 | 3,725 | 3,840 | 3,720 | 3,820 | +90 | +2.4% | 77,300 |
| 2026/08/19 | 3,900 | 3,915 | 3,710 | 3,730 | -200 | -5.1% | 135,700 |
| 2026/08/18 | 4,000 | 4,050 | 3,925 | 3,930 | -10 | -0.3% | 92,000 |
| 2026/08/17 | 3,905 | 4,130 | 3,905 | 3,940 | +105 | +2.7% | 146,200 |
| 2026/08/14 | 3,815 | 3,900 | 3,810 | 3,835 | +25 | +0.7% | 58,700 |
| 2026/08/13 | 3,900 | 3,920 | 3,795 | 3,810 | +45 | +1.2% | 77,800 |
| 2026/08/12 | 3,735 | 3,790 | 3,705 | 3,765 | +30 | +0.8% | 76,100 |
| 2026/08/10 | 3,800 | 3,810 | 3,705 | 3,735 | -50 | -1.3% | 81,100 |
1～
50
件表示中 / 4051件
類似銘柄と比較する
現在ご覧いただいている「朝日工」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 |
|---|---|---|---|---|---|---|---|---|
| 朝日工 | 375,500円 | +7.3% | +3.1% | 3.83% | 10.51倍 | 1.91倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| 洋エンジ | 220,800円 | +3.9% | - | 1.13% | 21.57倍 | 2.97倍 |
|
三井系総合エンジ。肥料、エチレンプラントに強み。三井海洋開発と洋上石油生産設備で合弁 |
| 四電工 | 228,700円 | +8.6% | +6.1% | 3.67% | 16.41倍 | 1.52倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| ピーエス | 208,100円 | -4.5% | -16.6% | 4.85% | 12.49倍 | 1.48倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| ウエストＨＤ | 205,100円 | +24.3% | +18.1% | 3.41% | 8.67倍 | 1.97倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
市場注目の銘柄
チャート関連のコラム
