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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 3,005 | 3,040 | 2,991 | 3,015 | +25 | +0.8% | 2,500 |
| 2021/04/01 | 3,075 | 3,075 | 2,964 | 2,990 | -65 | -2.1% | 5,100 |
| 2021/03/31 | 3,085 | 3,090 | 2,986 | 3,055 | +40 | +1.3% | 7,500 |
| 2021/03/30 | 3,100 | 3,145 | 3,010 | 3,015 | -140 | -4.4% | 6,400 |
| 2021/03/29 | 3,145 | 3,155 | 3,105 | 3,155 | +45 | +1.4% | 10,700 |
| 2021/03/26 | 3,075 | 3,145 | 3,070 | 3,110 | +30 | +1% | 9,200 |
| 2021/03/25 | 3,105 | 3,120 | 3,035 | 3,080 | +10 | +0.3% | 8,200 |
| 2021/03/24 | 3,075 | 3,080 | 3,035 | 3,070 | -45 | -1.4% | 5,300 |
| 2021/03/23 | 3,205 | 3,220 | 3,105 | 3,115 | -65 | -2% | 5,500 |
| 2021/03/22 | 3,190 | 3,240 | 3,155 | 3,180 | -65 | -2% | 9,500 |
| 2021/03/19 | 3,150 | 3,245 | 3,040 | 3,245 | +75 | +2.4% | 12,300 |
| 2021/03/18 | 3,165 | 3,170 | 3,120 | 3,170 | -10 | -0.3% | 7,400 |
| 2021/03/17 | 3,130 | 3,190 | 3,095 | 3,180 | +35 | +1.1% | 7,800 |
| 2021/03/16 | 3,130 | 3,145 | 3,100 | 3,145 | -5 | -0.2% | 8,500 |
| 2021/03/15 | 3,055 | 3,150 | 3,055 | 3,150 | +85 | +2.8% | 11,400 |
| 2021/03/12 | 3,095 | 3,095 | 3,015 | 3,065 | -5 | -0.2% | 14,900 |
| 2021/03/11 | 3,050 | 3,115 | 3,045 | 3,070 | -5 | -0.2% | 11,900 |
| 2021/03/10 | 2,995 | 3,075 | 2,995 | 3,075 | +35 | +1.2% | 6,900 |
| 2021/03/09 | 2,979 | 3,040 | 2,979 | 3,040 | +20 | +0.7% | 8,200 |
| 2021/03/08 | 3,045 | 3,045 | 2,999 | 3,020 | -25 | -0.8% | 6,500 |
| 2021/03/05 | 2,990 | 3,045 | 2,925 | 3,045 | +45 | +1.5% | 7,600 |
| 2021/03/04 | 2,999 | 3,000 | 2,926 | 3,000 | +6 | +0.2% | 6,500 |
| 2021/03/03 | 3,030 | 3,030 | 2,979 | 2,994 | -46 | -1.5% | 2,600 |
| 2021/03/02 | 3,085 | 3,085 | 2,999 | 3,040 | -10 | -0.3% | 8,100 |
| 2021/03/01 | 3,010 | 3,050 | 2,981 | 3,050 | +55 | +1.8% | 10,400 |
| 2021/02/26 | 2,947 | 3,005 | 2,947 | 2,995 | -2 | -0.1% | 3,900 |
| 2021/02/25 | 3,010 | 3,010 | 2,966 | 2,997 | -3 | -0.1% | 5,000 |
| 2021/02/24 | 2,965 | 3,000 | 2,950 | 3,000 | -10 | -0.3% | 6,700 |
| 2021/02/22 | 2,998 | 3,010 | 2,979 | 3,010 | +27 | +0.9% | 4,000 |
| 2021/02/19 | 2,999 | 2,999 | 2,943 | 2,983 | -22 | -0.7% | 7,800 |
| 2021/02/18 | 2,933 | 3,020 | 2,921 | 3,005 | +65 | +2.2% | 9,700 |
| 2021/02/17 | 2,943 | 2,970 | 2,923 | 2,940 | +14 | +0.5% | 4,700 |
| 2021/02/16 | 2,932 | 2,944 | 2,909 | 2,926 | -6 | -0.2% | 4,900 |
| 2021/02/15 | 2,922 | 2,936 | 2,891 | 2,932 | +34 | +1.2% | 7,100 |
| 2021/02/12 | 2,899 | 2,920 | 2,877 | 2,898 | +34 | +1.2% | 5,300 |
| 2021/02/10 | 2,935 | 2,954 | 2,860 | 2,864 | -80 | -2.7% | 7,000 |
| 2021/02/09 | 2,914 | 2,946 | 2,911 | 2,944 | -20 | -0.7% | 7,000 |
| 2021/02/08 | 2,955 | 3,010 | 2,912 | 2,964 | -15 | -0.5% | 8,400 |
| 2021/02/05 | 2,980 | 3,000 | 2,932 | 2,979 | -1 | ±0% | 6,300 |
| 2021/02/04 | 3,005 | 3,020 | 2,978 | 2,980 | -20 | -0.7% | 6,900 |
| 2021/02/03 | 2,965 | 3,005 | 2,965 | 3,000 | +38 | +1.3% | 6,100 |
| 2021/02/02 | 3,005 | 3,005 | 2,946 | 2,962 | +11 | +0.4% | 2,900 |
| 2021/02/01 | 2,917 | 2,962 | 2,894 | 2,951 | +35 | +1.2% | 4,700 |
| 2021/01/29 | 2,969 | 3,015 | 2,903 | 2,916 | -53 | -1.8% | 6,700 |
| 2021/01/28 | 3,040 | 3,040 | 2,952 | 2,969 | -101 | -3.3% | 37,900 |
| 2021/01/27 | 3,110 | 3,110 | 3,055 | 3,070 | -20 | -0.6% | 7,100 |
| 2021/01/26 | 3,045 | 3,100 | 3,040 | 3,090 | +35 | +1.1% | 7,300 |
| 2021/01/25 | 3,000 | 3,090 | 2,998 | 3,055 | +74 | +2.5% | 9,700 |
| 2021/01/22 | 3,010 | 3,065 | 2,967 | 2,981 | -99 | -3.2% | 8,000 |
| 2021/01/21 | 3,090 | 3,115 | 3,055 | 3,080 | +60 | +2% | 5,900 |
1001～
1050
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
