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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,281 | 1,290 | 1,265 | 1,277 | -4 | -0.3% | 34,400 |
| 2024/09/17 | 1,283 | 1,289 | 1,267 | 1,281 | +6 | +0.5% | 44,400 |
| 2024/09/13 | 1,280 | 1,285 | 1,267 | 1,275 | -17 | -1.3% | 49,100 |
| 2024/09/12 | 1,301 | 1,310 | 1,275 | 1,292 | +19 | +1.5% | 33,100 |
| 2024/09/11 | 1,295 | 1,303 | 1,265 | 1,273 | -22 | -1.7% | 41,500 |
| 2024/09/10 | 1,313 | 1,324 | 1,295 | 1,295 | -21 | -1.6% | 37,900 |
| 2024/09/09 | 1,302 | 1,328 | 1,288 | 1,316 | -8 | -0.6% | 40,300 |
| 2024/09/06 | 1,354 | 1,374 | 1,316 | 1,324 | -24 | -1.8% | 53,500 |
| 2024/09/05 | 1,355 | 1,387 | 1,331 | 1,348 | -25 | -1.8% | 50,700 |
| 2024/09/04 | 1,362 | 1,385 | 1,360 | 1,373 | -8 | -0.6% | 55,000 |
| 2024/09/03 | 1,359 | 1,393 | 1,359 | 1,381 | +22 | +1.6% | 38,000 |
| 2024/09/02 | 1,388 | 1,391 | 1,340 | 1,359 | -28 | -2% | 68,000 |
| 2024/08/30 | 1,357 | 1,393 | 1,357 | 1,387 | +26 | +1.9% | 88,100 |
| 2024/08/29 | 1,337 | 1,370 | 1,336 | 1,361 | +17 | +1.3% | 73,300 |
| 2024/08/28 | 1,339 | 1,348 | 1,310 | 1,344 | +5 | +0.4% | 93,600 |
| 2024/08/27 | 1,321 | 1,340 | 1,321 | 1,339 | +11 | +0.8% | 51,100 |
| 2024/08/26 | 1,320 | 1,340 | 1,319 | 1,328 | +23 | +1.8% | 63,500 |
| 2024/08/23 | 1,280 | 1,319 | 1,280 | 1,305 | +24 | +1.9% | 63,500 |
| 2024/08/22 | 1,250 | 1,286 | 1,240 | 1,281 | +36 | +2.9% | 65,200 |
| 2024/08/21 | 1,237 | 1,250 | 1,216 | 1,245 | -3 | -0.2% | 98,100 |
| 2024/08/20 | 1,249 | 1,250 | 1,235 | 1,248 | +28 | +2.3% | 73,700 |
| 2024/08/19 | 1,217 | 1,240 | 1,200 | 1,220 | -19 | -1.5% | 98,800 |
| 2024/08/16 | 1,240 | 1,246 | 1,221 | 1,239 | +17 | +1.4% | 60,200 |
| 2024/08/15 | 1,214 | 1,239 | 1,214 | 1,222 | +8 | +0.7% | 113,800 |
| 2024/08/14 | 1,200 | 1,232 | 1,180 | 1,214 | +15 | +1.3% | 79,800 |
| 2024/08/13 | 1,181 | 1,237 | 1,164 | 1,199 | +35 | +3% | 84,600 |
| 2024/08/09 | 1,209 | 1,218 | 1,135 | 1,164 | +12 | +1% | 152,500 |
| 2024/08/08 | 1,150 | 1,172 | 1,145 | 1,152 | -30 | -2.5% | 79,700 |
| 2024/08/07 | 1,179 | 1,209 | 1,150 | 1,182 | -24 | -2% | 138,800 |
| 2024/08/06 | 1,100 | 1,235 | 1,100 | 1,206 | +136 | +12.7% | 156,400 |
| 2024/08/05 | 1,200 | 1,201 | 1,031 | 1,070 | -130 | -10.8% | 264,100 |
| 2024/08/02 | 1,255 | 1,255 | 1,200 | 1,200 | -91 | -7% | 111,200 |
| 2024/08/01 | 1,335 | 1,335 | 1,280 | 1,291 | -50 | -3.7% | 58,600 |
| 2024/07/31 | 1,293 | 1,341 | 1,288 | 1,341 | +38 | +2.9% | 51,800 |
| 2024/07/30 | 1,309 | 1,311 | 1,296 | 1,303 | -13 | -1% | 62,600 |
| 2024/07/29 | 1,313 | 1,322 | 1,305 | 1,316 | +21 | +1.6% | 31,200 |
| 2024/07/26 | 1,292 | 1,307 | 1,292 | 1,295 | +4 | +0.3% | 53,700 |
| 2024/07/25 | 1,296 | 1,303 | 1,288 | 1,291 | -12 | -0.9% | 111,300 |
| 2024/07/24 | 1,328 | 1,328 | 1,303 | 1,303 | -25 | -1.9% | 80,500 |
| 2024/07/23 | 1,340 | 1,341 | 1,321 | 1,328 | +1 | +0.1% | 60,100 |
| 2024/07/22 | 1,365 | 1,365 | 1,327 | 1,327 | -39 | -2.9% | 83,400 |
| 2024/07/19 | 1,379 | 1,379 | 1,358 | 1,366 | -15 | -1.1% | 40,200 |
| 2024/07/18 | 1,385 | 1,396 | 1,376 | 1,381 | -6 | -0.4% | 41,700 |
| 2024/07/17 | 1,390 | 1,403 | 1,383 | 1,387 | +5 | +0.4% | 40,200 |
| 2024/07/16 | 1,383 | 1,391 | 1,382 | 1,382 | +8 | +0.6% | 24,200 |
| 2024/07/12 | 1,362 | 1,386 | 1,358 | 1,374 | +12 | +0.9% | 51,900 |
| 2024/07/11 | 1,360 | 1,371 | 1,356 | 1,362 | +11 | +0.8% | 52,000 |
| 2024/07/10 | 1,357 | 1,358 | 1,340 | 1,351 | -6 | -0.4% | 62,800 |
| 2024/07/09 | 1,352 | 1,363 | 1,340 | 1,357 | +17 | +1.3% | 91,400 |
| 2024/07/08 | 1,360 | 1,361 | 1,331 | 1,340 | -6 | -0.4% | 114,900 |
151～
200
件表示中 / 3692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 | 74,300円 | +0.6% | +35.2% | 4.98% | 14.90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 | 152,800円 | +10.1% | +33.6% | 5.89% | 15.12倍 | 1.41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 |
| 第一建設 | 257,700円 | +3.7% | +61.1% | 3.10% | 10.75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 |
| オリエ白石 | 37,500円 | -3.5% | -19.5% | 3.87% | 13.30倍 | 0.95倍 |
|
コンクリ橋、鋼橋を手がける橋梁の総合建設。ケーソン工事でシェア７割。伊藤忠が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
