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 |
|---|---|---|---|---|---|---|---|
| 2022/04/19 | 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 |
| 2022/04/12 | 1,466 | 1,474 | 1,454 | 1,454 | -42 | -2.8% | 8,000 |
| 2022/04/11 | 1,512 | 1,527 | 1,481 | 1,496 | -29 | -1.9% | 6,800 |
| 2022/04/08 | 1,568 | 1,568 | 1,503 | 1,525 | -43 | -2.7% | 18,000 |
| 2022/04/07 | 1,581 | 1,598 | 1,568 | 1,568 | -19 | -1.2% | 13,100 |
| 2022/04/06 | 1,593 | 1,605 | 1,587 | 1,587 | -22 | -1.4% | 21,500 |
| 2022/04/05 | 1,608 | 1,625 | 1,590 | 1,609 | +24 | +1.5% | 11,100 |
| 2022/04/04 | 1,620 | 1,631 | 1,578 | 1,585 | -40 | -2.5% | 15,700 |
| 2022/04/01 | 1,591 | 1,638 | 1,578 | 1,625 | +23 | +1.4% | 15,400 |
| 2022/03/31 | 1,578 | 1,615 | 1,570 | 1,602 | +7 | +0.4% | 20,300 |
| 2022/03/30 | 1,530 | 1,596 | 1,524 | 1,595 | -1,615 | -50.3% | 14,200 |
| 2022/03/29 | 3,200 | 3,210 | 3,130 | 3,210 | ±0 | ±0% | 6,800 |
| 2022/03/28 | 3,255 | 3,265 | 3,205 | 3,210 | -15 | -0.5% | 5,000 |
| 2022/03/25 | 3,305 | 3,305 | 3,185 | 3,225 | -55 | -1.7% | 9,700 |
| 2022/03/24 | 3,210 | 3,300 | 3,205 | 3,280 | ±0 | ±0% | 6,300 |
| 2022/03/23 | 3,325 | 3,325 | 3,275 | 3,280 | -15 | -0.5% | 6,900 |
| 2022/03/22 | 3,300 | 3,330 | 3,260 | 3,295 | -10 | -0.3% | 11,700 |
| 2022/03/18 | 3,265 | 3,325 | 3,220 | 3,305 | +30 | +0.9% | 8,900 |
| 2022/03/17 | 3,195 | 3,275 | 3,170 | 3,275 | +75 | +2.3% | 10,200 |
| 2022/03/16 | 3,145 | 3,200 | 3,105 | 3,200 | +95 | +3.1% | 6,200 |
| 2022/03/15 | 3,005 | 3,105 | 3,005 | 3,105 | +117 | +3.9% | 4,300 |
| 2022/03/14 | 2,935 | 2,988 | 2,935 | 2,988 | +79 | +2.7% | 1,500 |
| 2022/03/11 | 2,885 | 2,920 | 2,885 | 2,909 | -59 | -2% | 3,200 |
| 2022/03/10 | 2,900 | 2,968 | 2,900 | 2,968 | +113 | +4% | 6,200 |
| 2022/03/09 | 2,877 | 2,882 | 2,831 | 2,855 | +9 | +0.3% | 2,200 |
| 2022/03/08 | 2,837 | 2,864 | 2,830 | 2,846 | -15 | -0.5% | 5,000 |
| 2022/03/07 | 2,858 | 2,882 | 2,839 | 2,861 | -11 | -0.4% | 6,800 |
| 2022/03/04 | 2,916 | 2,916 | 2,872 | 2,872 | -44 | -1.5% | 5,100 |
| 2022/03/03 | 2,915 | 2,928 | 2,909 | 2,916 | +12 | +0.4% | 1,800 |
| 2022/03/02 | 2,948 | 2,971 | 2,904 | 2,904 | -40 | -1.4% | 3,500 |
| 2022/03/01 | 2,983 | 2,999 | 2,944 | 2,944 | -37 | -1.2% | 4,200 |
| 2022/02/28 | 3,015 | 3,015 | 2,972 | 2,981 | +20 | +0.7% | 3,300 |
| 2022/02/25 | 2,961 | 2,985 | 2,936 | 2,961 | +22 | +0.7% | 4,700 |
| 2022/02/24 | 2,974 | 2,974 | 2,913 | 2,939 | -44 | -1.5% | 5,700 |
| 2022/02/22 | 3,045 | 3,045 | 2,973 | 2,983 | -62 | -2% | 2,500 |
| 2022/02/21 | 3,035 | 3,050 | 3,015 | 3,045 | +15 | +0.5% | 3,700 |
| 2022/02/18 | 3,020 | 3,060 | 3,010 | 3,030 | +30 | +1% | 5,400 |
| 2022/02/17 | 3,125 | 3,125 | 2,990 | 3,000 | -110 | -3.5% | 5,500 |
| 2022/02/16 | 3,135 | 3,135 | 3,080 | 3,110 | +40 | +1.3% | 4,200 |
| 2022/02/15 | 3,160 | 3,170 | 3,065 | 3,070 | -5 | -0.2% | 8,600 |
| 2022/02/14 | 3,095 | 3,170 | 3,075 | 3,075 | +97 | +3.3% | 14,200 |
| 2022/02/10 | 2,940 | 2,978 | 2,893 | 2,978 | +38 | +1.3% | 3,600 |
| 2022/02/09 | 2,879 | 2,941 | 2,879 | 2,940 | +43 | +1.5% | 3,200 |
| 2022/02/08 | 2,895 | 2,955 | 2,879 | 2,897 | +5 | +0.2% | 4,500 |
| 2022/02/07 | 2,900 | 2,914 | 2,844 | 2,892 | +9 | +0.3% | 4,200 |
| 2022/02/04 | 2,851 | 2,899 | 2,851 | 2,883 | +41 | +1.4% | 2,800 |
801～
850
件表示中 / 3749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 | 259,500円 | +8.8% | +0.9% | 3.85% | 10.45倍 | 1.59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 |
| 大豊建 | 83,500円 | -2.4% | +23.0% | 3.83% | 18.40倍 | 1.03倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
| ウエストＨＤ | 155,800円 | -10.7% | -24.7% | 4.17% | 12.36倍 | 1.98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 |
| 四電工 | 132,400円 | -5.6% | -12.1% | 4.91% | 12.53倍 | 0.97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 |
| 浅沼組 | 79,300円 | +2.0% | +4.2% | 5.23% | 13.37倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
