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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 2,864 | 2,868 | 2,753 | 2,765 | -74 | -2.6% | 7,500 |
| 2022/01/26 | 2,914 | 2,947 | 2,824 | 2,839 | -75 | -2.6% | 6,700 |
| 2022/01/25 | 2,980 | 2,980 | 2,892 | 2,914 | -16 | -0.5% | 5,200 |
| 2022/01/24 | 2,908 | 2,930 | 2,859 | 2,930 | +67 | +2.3% | 3,700 |
| 2022/01/21 | 2,810 | 2,863 | 2,740 | 2,863 | +39 | +1.4% | 8,400 |
| 2022/01/20 | 2,775 | 2,855 | 2,732 | 2,824 | +99 | +3.6% | 13,900 |
| 2022/01/19 | 2,858 | 2,860 | 2,725 | 2,725 | -123 | -4.3% | 15,200 |
| 2022/01/18 | 2,931 | 2,932 | 2,848 | 2,848 | -83 | -2.8% | 7,100 |
| 2022/01/17 | 2,940 | 2,945 | 2,900 | 2,931 | -5 | -0.2% | 4,200 |
| 2022/01/14 | 3,065 | 3,065 | 2,903 | 2,936 | -129 | -4.2% | 12,500 |
| 2022/01/13 | 3,090 | 3,090 | 3,060 | 3,065 | -55 | -1.8% | 2,000 |
| 2022/01/12 | 3,095 | 3,145 | 3,080 | 3,120 | -5 | -0.2% | 3,700 |
| 2022/01/11 | 3,125 | 3,190 | 3,005 | 3,125 | +35 | +1.1% | 7,800 |
| 2022/01/07 | 3,210 | 3,210 | 3,090 | 3,090 | -50 | -1.6% | 5,200 |
| 2022/01/06 | 3,210 | 3,210 | 3,120 | 3,140 | -115 | -3.5% | 4,900 |
| 2022/01/05 | 3,265 | 3,265 | 3,225 | 3,255 | -10 | -0.3% | 4,400 |
| 2022/01/04 | 3,215 | 3,275 | 3,185 | 3,265 | +105 | +3.3% | 6,800 |
| 2021/12/30 | 3,210 | 3,215 | 3,160 | 3,160 | -40 | -1.3% | 1,200 |
| 2021/12/29 | 3,165 | 3,245 | 3,165 | 3,200 | -5 | -0.2% | 5,000 |
| 2021/12/28 | 3,160 | 3,205 | 3,135 | 3,205 | +70 | +2.2% | 4,700 |
| 2021/12/27 | 3,150 | 3,165 | 3,100 | 3,135 | +10 | +0.3% | 3,700 |
| 2021/12/24 | 3,175 | 3,175 | 3,120 | 3,125 | -20 | -0.6% | 5,000 |
| 2021/12/23 | 3,115 | 3,145 | 3,110 | 3,145 | +15 | +0.5% | 1,900 |
| 2021/12/22 | 3,230 | 3,250 | 3,105 | 3,130 | -65 | -2% | 9,000 |
| 2021/12/21 | 3,190 | 3,195 | 3,115 | 3,195 | +75 | +2.4% | 3,100 |
| 2021/12/20 | 3,290 | 3,290 | 3,110 | 3,120 | -150 | -4.6% | 7,500 |
| 2021/12/17 | 3,260 | 3,290 | 3,235 | 3,270 | +10 | +0.3% | 4,500 |
| 2021/12/16 | 3,280 | 3,280 | 3,215 | 3,260 | -20 | -0.6% | 7,700 |
| 2021/12/15 | 3,215 | 3,285 | 3,215 | 3,280 | +55 | +1.7% | 7,000 |
| 2021/12/14 | 3,220 | 3,230 | 3,210 | 3,225 | +10 | +0.3% | 2,200 |
| 2021/12/13 | 3,235 | 3,235 | 3,175 | 3,215 | -30 | -0.9% | 2,800 |
| 2021/12/10 | 3,335 | 3,335 | 3,235 | 3,245 | -65 | -2% | 6,200 |
| 2021/12/09 | 3,310 | 3,355 | 3,295 | 3,310 | +30 | +0.9% | 7,600 |
| 2021/12/08 | 3,270 | 3,290 | 3,240 | 3,280 | +40 | +1.2% | 5,600 |
| 2021/12/07 | 3,180 | 3,250 | 3,145 | 3,240 | +130 | +4.2% | 17,000 |
| 2021/12/06 | 3,030 | 3,120 | 3,030 | 3,110 | +105 | +3.5% | 20,600 |
| 2021/12/03 | 2,917 | 3,005 | 2,917 | 3,005 | +88 | +3% | 7,100 |
| 2021/12/02 | 2,894 | 2,963 | 2,894 | 2,917 | +23 | +0.8% | 6,000 |
| 2021/12/01 | 2,810 | 2,900 | 2,793 | 2,894 | +85 | +3% | 8,500 |
| 2021/11/30 | 2,856 | 2,904 | 2,809 | 2,809 | -47 | -1.6% | 11,200 |
| 2021/11/29 | 2,926 | 2,928 | 2,831 | 2,856 | -70 | -2.4% | 11,400 |
| 2021/11/26 | 3,065 | 3,065 | 2,919 | 2,926 | -104 | -3.4% | 6,300 |
| 2021/11/25 | 3,025 | 3,040 | 3,025 | 3,030 | +50 | +1.7% | 2,500 |
| 2021/11/24 | 3,150 | 3,150 | 2,950 | 2,980 | -145 | -4.6% | 20,800 |
| 2021/11/22 | 3,150 | 3,190 | 3,105 | 3,125 | -20 | -0.6% | 7,800 |
| 2021/11/19 | 3,290 | 3,290 | 3,070 | 3,145 | -125 | -3.8% | 12,800 |
| 2021/11/18 | 3,300 | 3,350 | 3,235 | 3,270 | -30 | -0.9% | 5,400 |
| 2021/11/17 | 3,295 | 3,350 | 3,295 | 3,300 | -10 | -0.3% | 2,200 |
| 2021/11/16 | 3,310 | 3,320 | 3,295 | 3,310 | ±0 | ±0% | 3,500 |
| 2021/11/15 | 3,455 | 3,455 | 3,310 | 3,310 | -135 | -3.9% | 5,900 |
801～
850
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
