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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,672 | 1,692 | 1,657 | 1,666 | -7 | -0.4% | 8,200 |
| 2022/06/24 | 1,675 | 1,686 | 1,654 | 1,673 | +14 | +0.8% | 9,900 |
| 2022/06/23 | 1,636 | 1,666 | 1,636 | 1,659 | +17 | +1% | 8,300 |
| 2022/06/22 | 1,618 | 1,642 | 1,606 | 1,642 | +24 | +1.5% | 4,000 |
| 2022/06/21 | 1,573 | 1,631 | 1,573 | 1,618 | +54 | +3.5% | 11,900 |
| 2022/06/20 | 1,621 | 1,621 | 1,563 | 1,564 | -35 | -2.2% | 11,500 |
| 2022/06/17 | 1,571 | 1,605 | 1,559 | 1,599 | +7 | +0.4% | 14,700 |
| 2022/06/16 | 1,611 | 1,616 | 1,592 | 1,592 | +17 | +1.1% | 8,800 |
| 2022/06/15 | 1,622 | 1,625 | 1,575 | 1,575 | -30 | -1.9% | 16,100 |
| 2022/06/14 | 1,594 | 1,626 | 1,579 | 1,605 | +8 | +0.5% | 10,700 |
| 2022/06/13 | 1,617 | 1,623 | 1,579 | 1,597 | -24 | -1.5% | 5,900 |
| 2022/06/10 | 1,629 | 1,662 | 1,621 | 1,621 | -33 | -2% | 13,300 |
| 2022/06/09 | 1,655 | 1,674 | 1,641 | 1,654 | -9 | -0.5% | 16,000 |
| 2022/06/08 | 1,610 | 1,665 | 1,610 | 1,663 | +51 | +3.2% | 12,400 |
| 2022/06/07 | 1,571 | 1,623 | 1,571 | 1,612 | +34 | +2.2% | 6,300 |
| 2022/06/06 | 1,572 | 1,587 | 1,562 | 1,578 | -13 | -0.8% | 5,100 |
| 2022/06/03 | 1,589 | 1,603 | 1,582 | 1,591 | +8 | +0.5% | 6,200 |
| 2022/06/02 | 1,583 | 1,601 | 1,553 | 1,583 | -5 | -0.3% | 13,300 |
| 2022/06/01 | 1,603 | 1,621 | 1,581 | 1,588 | -15 | -0.9% | 28,800 |
| 2022/05/31 | 1,574 | 1,624 | 1,568 | 1,603 | +26 | +1.6% | 13,300 |
| 2022/05/30 | 1,600 | 1,638 | 1,577 | 1,577 | -22 | -1.4% | 37,100 |
| 2022/05/27 | 1,587 | 1,599 | 1,568 | 1,599 | +20 | +1.3% | 6,700 |
| 2022/05/26 | 1,598 | 1,598 | 1,570 | 1,579 | -6 | -0.4% | 8,700 |
| 2022/05/25 | 1,562 | 1,597 | 1,548 | 1,585 | +54 | +3.5% | 13,100 |
| 2022/05/24 | 1,577 | 1,577 | 1,527 | 1,531 | -56 | -3.5% | 11,600 |
| 2022/05/23 | 1,531 | 1,593 | 1,531 | 1,587 | +56 | +3.7% | 13,000 |
| 2022/05/20 | 1,507 | 1,531 | 1,489 | 1,531 | +32 | +2.1% | 12,100 |
| 2022/05/19 | 1,523 | 1,527 | 1,470 | 1,499 | -49 | -3.2% | 24,100 |
| 2022/05/18 | 1,565 | 1,571 | 1,548 | 1,548 | -17 | -1.1% | 6,400 |
| 2022/05/17 | 1,572 | 1,580 | 1,549 | 1,565 | +4 | +0.3% | 5,400 |
| 2022/05/16 | 1,594 | 1,594 | 1,547 | 1,561 | -35 | -2.2% | 11,100 |
| 2022/05/13 | 1,560 | 1,596 | 1,506 | 1,596 | +76 | +5% | 10,800 |
| 2022/05/12 | 1,550 | 1,550 | 1,507 | 1,520 | -30 | -1.9% | 10,100 |
| 2022/05/11 | 1,557 | 1,563 | 1,533 | 1,550 | +11 | +0.7% | 4,400 |
| 2022/05/10 | 1,531 | 1,556 | 1,531 | 1,539 | -27 | -1.7% | 7,700 |
| 2022/05/09 | 1,605 | 1,610 | 1,562 | 1,566 | -44 | -2.7% | 9,900 |
| 2022/05/06 | 1,579 | 1,611 | 1,579 | 1,610 | +37 | +2.4% | 9,100 |
| 2022/05/02 | 1,533 | 1,586 | 1,533 | 1,573 | ±0 | ±0% | 9,700 |
| 2022/04/28 | 1,500 | 1,575 | 1,500 | 1,573 | +124 | +8.6% | 24,300 |
| 2022/04/27 | 1,527 | 1,535 | 1,449 | 1,449 | -92 | -6% | 35,000 |
| 2022/04/26 | 1,559 | 1,560 | 1,534 | 1,541 | -2 | -0.1% | 4,600 |
| 2022/04/25 | 1,523 | 1,549 | 1,518 | 1,543 | +21 | +1.4% | 18,800 |
| 2022/04/22 | 1,528 | 1,560 | 1,509 | 1,522 | -38 | -2.4% | 11,800 |
| 2022/04/21 | 1,540 | 1,582 | 1,523 | 1,560 | +20 | +1.3% | 20,100 |
| 2022/04/20 | 1,534 | 1,569 | 1,523 | 1,540 | +63 | +4.3% | 17,000 |
| 2022/04/19 | 1,491 | 1,503 | 1,471 | 1,477 | -4 | -0.3% | 11,000 |
| 2022/04/18 | 1,535 | 1,535 | 1,464 | 1,481 | -54 | -3.5% | 12,500 |
| 2022/04/15 | 1,556 | 1,557 | 1,529 | 1,535 | -11 | -0.7% | 8,200 |
| 2022/04/14 | 1,550 | 1,550 | 1,529 | 1,546 | +30 | +2% | 2,400 |
| 2022/04/13 | 1,446 | 1,530 | 1,446 | 1,516 | +62 | +4.3% | 20,200 |
701～
750
件表示中 / 3694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 | 210,100円 | +0.1% | +53.2% | 5.71% | 8.73倍 | 1.38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 |
| 浅沼組 | 74,600円 | +0.6% | +35.2% | 4.96% | 14.96倍 | 1.36倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 世紀東 | 154,500円 | +10.1% | +33.6% | 5.83% | 15.29倍 | 1.42倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
| 巴コーポ | 137,100円 | +5.0% | +7.4% | 1.75% | 3.49倍 | 0.80倍 |
|
体育館など大空間構造建築の先駆。文教関係強い。電力鉄塔にも実績。不動産賃貸が安定収益源 |
| 第一建設 | 258,300円 | +3.7% | +61.1% | 3.10% | 10.77倍 | 0.71倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
市場注目の銘柄
チャート関連のコラム
