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 |
|---|---|---|---|---|---|---|---|
| 2018/10/18 | 3,280 | 3,355 | 3,270 | 3,335 | +35 | +1.1% | 9,600 |
| 2018/10/17 | 3,260 | 3,325 | 3,255 | 3,300 | +45 | +1.4% | 4,400 |
| 2018/10/16 | 3,200 | 3,280 | 3,190 | 3,255 | +40 | +1.2% | 9,500 |
| 2018/10/15 | 3,330 | 3,330 | 3,205 | 3,215 | -45 | -1.4% | 6,900 |
| 2018/10/12 | 3,295 | 3,305 | 3,245 | 3,260 | -55 | -1.7% | 4,300 |
| 2018/10/11 | 3,350 | 3,350 | 3,250 | 3,315 | -40 | -1.2% | 10,400 |
| 2018/10/10 | 3,375 | 3,375 | 3,325 | 3,355 | -20 | -0.6% | 2,800 |
| 2018/10/09 | 3,390 | 3,400 | 3,335 | 3,375 | -55 | -1.6% | 3,600 |
| 2018/10/05 | 3,390 | 3,440 | 3,365 | 3,430 | +40 | +1.2% | 11,200 |
| 2018/10/04 | 3,355 | 3,405 | 3,340 | 3,390 | +35 | +1% | 5,500 |
| 2018/10/03 | 3,395 | 3,415 | 3,350 | 3,355 | -50 | -1.5% | 2,500 |
| 2018/10/02 | 3,435 | 3,440 | 3,395 | 3,405 | -20 | -0.6% | 5,500 |
| 2018/10/01 | 3,390 | 3,450 | 3,370 | 3,425 | +25 | +0.7% | 8,600 |
| 2018/09/28 | 3,430 | 3,430 | 3,385 | 3,400 | +50 | +1.5% | 3,700 |
| 2018/09/27 | 3,450 | 3,450 | 3,350 | 3,350 | -100 | -2.9% | 5,000 |
| 2018/09/26 | 3,420 | 3,475 | 3,405 | 3,450 | -80 | -2.3% | 9,100 |
| 2018/09/25 | 3,470 | 3,530 | 3,415 | 3,530 | +130 | +3.8% | 14,800 |
| 2018/09/21 | 3,370 | 3,400 | 3,370 | 3,400 | +30 | +0.9% | 6,800 |
| 2018/09/20 | 3,395 | 3,395 | 3,360 | 3,370 | -15 | -0.4% | 5,500 |
| 2018/09/19 | 3,295 | 3,390 | 3,295 | 3,385 | +85 | +2.6% | 5,700 |
| 2018/09/18 | 3,260 | 3,315 | 3,240 | 3,300 | +40 | +1.2% | 5,300 |
| 2018/09/14 | 3,220 | 3,260 | 3,215 | 3,260 | +60 | +1.9% | 8,500 |
| 2018/09/13 | 3,155 | 3,200 | 3,155 | 3,200 | +35 | +1.1% | 3,200 |
| 2018/09/12 | 3,240 | 3,240 | 3,150 | 3,165 | -75 | -2.3% | 4,400 |
| 2018/09/11 | 3,215 | 3,240 | 3,195 | 3,240 | +25 | +0.8% | 4,300 |
| 2018/09/10 | 3,135 | 3,220 | 3,135 | 3,215 | +25 | +0.8% | 5,900 |
| 2018/09/07 | 3,130 | 3,200 | 3,120 | 3,190 | +45 | +1.4% | 7,000 |
| 2018/09/06 | 3,120 | 3,150 | 3,115 | 3,145 | +10 | +0.3% | 4,400 |
| 2018/09/05 | 3,125 | 3,150 | 3,120 | 3,135 | -5 | -0.2% | 4,300 |
| 2018/09/04 | 3,135 | 3,175 | 3,120 | 3,140 | -15 | -0.5% | 5,800 |
| 2018/09/03 | 3,170 | 3,185 | 3,140 | 3,155 | -20 | -0.6% | 4,400 |
| 2018/08/31 | 3,180 | 3,200 | 3,170 | 3,175 | -40 | -1.2% | 5,400 |
| 2018/08/30 | 3,245 | 3,250 | 3,200 | 3,215 | -30 | -0.9% | 2,700 |
| 2018/08/29 | 3,260 | 3,260 | 3,230 | 3,245 | +10 | +0.3% | 2,300 |
| 2018/08/28 | 3,300 | 3,300 | 3,235 | 3,235 | -45 | -1.4% | 3,200 |
| 2018/08/27 | 3,260 | 3,290 | 3,210 | 3,280 | +20 | +0.6% | 4,400 |
| 2018/08/24 | 3,235 | 3,260 | 3,210 | 3,260 | +40 | +1.2% | 4,300 |
| 2018/08/23 | 3,155 | 3,220 | 3,155 | 3,220 | +55 | +1.7% | 6,500 |
| 2018/08/22 | 3,160 | 3,180 | 3,160 | 3,165 | +10 | +0.3% | 2,500 |
| 2018/08/21 | 3,200 | 3,205 | 3,155 | 3,155 | -65 | -2% | 3,800 |
| 2018/08/20 | 3,245 | 3,260 | 3,220 | 3,220 | -20 | -0.6% | 2,900 |
| 2018/08/17 | 3,265 | 3,275 | 3,230 | 3,240 | -45 | -1.4% | 4,200 |
| 2018/08/16 | 3,285 | 3,315 | 3,255 | 3,285 | -30 | -0.9% | 7,100 |
| 2018/08/15 | 3,405 | 3,420 | 3,305 | 3,315 | -80 | -2.4% | 4,100 |
| 2018/08/14 | 3,345 | 3,395 | 3,330 | 3,395 | +80 | +2.4% | 3,200 |
| 2018/08/13 | 3,430 | 3,430 | 3,300 | 3,315 | -50 | -1.5% | 9,100 |
| 2018/08/10 | 3,360 | 3,425 | 3,355 | 3,365 | -20 | -0.6% | 6,000 |
| 2018/08/09 | 3,360 | 3,415 | 3,360 | 3,385 | +15 | +0.4% | 4,400 |
| 2018/08/08 | 3,360 | 3,400 | 3,360 | 3,370 | -20 | -0.6% | 6,100 |
| 2018/08/07 | 3,360 | 3,395 | 3,360 | 3,390 | +35 | +1% | 2,600 |
1651～
1700
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
