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 |
|---|---|---|---|---|---|---|---|
| 2017/05/22 | 3,125 | 3,150 | 3,100 | 3,130 | +35 | +1.1% | 4,800 |
| 2017/05/19 | 3,065 | 3,100 | 3,055 | 3,095 | +30 | +1% | 8,200 |
| 2017/05/18 | 3,055 | 3,080 | 3,035 | 3,065 | -35 | -1.1% | 8,000 |
| 2017/05/17 | 3,145 | 3,145 | 3,075 | 3,100 | -10 | -0.3% | 14,600 |
| 2017/05/16 | 3,065 | 3,110 | 3,045 | 3,110 | +80 | +2.6% | 16,400 |
| 2017/05/15 | 3,060 | 3,100 | 3,010 | 3,030 | -135 | -4.3% | 35,400 |
| 2017/05/12 | 3,200 | 3,215 | 3,165 | 3,165 | -50 | -1.6% | 8,500 |
| 2017/05/11 | 3,200 | 3,215 | 3,175 | 3,215 | +25 | +0.8% | 10,700 |
| 2017/05/10 | 3,170 | 3,195 | 3,170 | 3,190 | +30 | +0.9% | 10,000 |
| 2017/05/09 | 3,165 | 3,190 | 3,155 | 3,160 | +20 | +0.6% | 16,600 |
| 2017/05/08 | 3,085 | 3,175 | 3,085 | 3,140 | +85 | +2.8% | 15,900 |
| 2017/05/02 | 3,070 | 3,070 | 3,040 | 3,055 | ±0 | ±0% | 11,500 |
| 2017/05/01 | 3,050 | 3,055 | 3,040 | 3,055 | -15 | -0.5% | 8,900 |
| 2017/04/28 | 3,100 | 3,115 | 3,065 | 3,070 | -20 | -0.6% | 9,200 |
| 2017/04/27 | 3,110 | 3,110 | 3,075 | 3,090 | +5 | +0.2% | 11,500 |
| 2017/04/26 | 3,100 | 3,115 | 3,085 | 3,085 | -5 | -0.2% | 8,700 |
| 2017/04/25 | 3,125 | 3,125 | 3,085 | 3,090 | +5 | +0.2% | 8,700 |
| 2017/04/24 | 3,050 | 3,105 | 3,050 | 3,085 | +50 | +1.6% | 5,200 |
| 2017/04/21 | 3,050 | 3,055 | 3,020 | 3,035 | +20 | +0.7% | 14,000 |
| 2017/04/20 | 3,015 | 3,045 | 2,996 | 3,015 | ±0 | ±0% | 13,400 |
| 2017/04/19 | 2,993 | 3,050 | 2,993 | 3,015 | +10 | +0.3% | 9,200 |
| 2017/04/18 | 3,045 | 3,045 | 2,997 | 3,005 | +12 | +0.4% | 9,500 |
| 2017/04/17 | 2,970 | 3,010 | 2,950 | 2,993 | +49 | +1.7% | 8,300 |
| 2017/04/14 | 3,010 | 3,010 | 2,940 | 2,944 | -56 | -1.9% | 10,600 |
| 2017/04/13 | 3,010 | 3,020 | 2,983 | 3,000 | -10 | -0.3% | 9,300 |
| 2017/04/12 | 3,035 | 3,040 | 2,991 | 3,010 | -30 | -1% | 7,900 |
| 2017/04/11 | 3,105 | 3,105 | 3,035 | 3,040 | -65 | -2.1% | 8,500 |
| 2017/04/10 | 3,135 | 3,165 | 3,085 | 3,105 | +35 | +1.1% | 5,400 |
| 2017/04/07 | 3,000 | 3,095 | 3,000 | 3,070 | +65 | +2.2% | 16,000 |
| 2017/04/06 | 3,070 | 3,070 | 2,990 | 3,005 | -45 | -1.5% | 12,000 |
| 2017/04/05 | 3,055 | 3,120 | 3,020 | 3,050 | -60 | -1.9% | 21,200 |
| 2017/04/04 | 3,240 | 3,240 | 2,995 | 3,110 | -130 | -4% | 22,300 |
| 2017/04/03 | 3,200 | 3,260 | 3,190 | 3,240 | +75 | +2.4% | 11,700 |
| 2017/03/31 | 3,375 | 3,375 | 3,150 | 3,165 | -160 | -4.8% | 14,000 |
| 2017/03/30 | 3,435 | 3,435 | 3,310 | 3,325 | -110 | -3.2% | 11,100 |
| 2017/03/29 | 3,460 | 3,460 | 3,400 | 3,435 | -55 | -1.6% | 9,200 |
| 2017/03/28 | 3,455 | 3,580 | 3,400 | 3,490 | +105 | +3.1% | 15,200 |
| 2017/03/27 | 3,460 | 3,460 | 3,385 | 3,385 | -45 | -1.3% | 7,400 |
| 2017/03/24 | 3,385 | 3,435 | 3,370 | 3,430 | +65 | +1.9% | 7,000 |
| 2017/03/23 | 3,380 | 3,380 | 3,350 | 3,365 | +15 | +0.4% | 5,500 |
| 2017/03/22 | 3,450 | 3,450 | 3,350 | 3,350 | -100 | -2.9% | 11,900 |
| 2017/03/21 | 3,385 | 3,480 | 3,355 | 3,450 | +45 | +1.3% | 18,900 |
| 2017/03/17 | 3,415 | 3,455 | 3,345 | 3,405 | -60 | -1.7% | 19,200 |
| 2017/03/16 | 3,455 | 3,510 | 3,435 | 3,465 | ±0 | ±0% | 10,700 |
| 2017/03/15 | 3,600 | 3,615 | 3,420 | 3,465 | -175 | -4.8% | 25,300 |
| 2017/03/14 | 3,635 | 3,650 | 3,620 | 3,640 | +45 | +1.3% | 10,600 |
| 2017/03/13 | 3,545 | 3,615 | 3,545 | 3,595 | +55 | +1.6% | 9,000 |
| 2017/03/10 | 3,495 | 3,565 | 3,490 | 3,540 | +95 | +2.8% | 17,500 |
| 2017/03/09 | 3,440 | 3,450 | 3,430 | 3,445 | +45 | +1.3% | 7,200 |
| 2017/03/08 | 3,385 | 3,405 | 3,370 | 3,400 | +20 | +0.6% | 13,900 |
2001～
2050
件表示中 / 3750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 | 252,600円 | +8.8% | +0.9% | 3.96% | 10.17倍 | 1.55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 | 83,900円 | -2.4% | +23.0% | 3.81% | 18.49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 | 155,300円 | -10.7% | -24.7% | 4.19% | 12.32倍 | 1.97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 | 132,900円 | -5.6% | -12.1% | 4.89% | 12.58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 |
| 第一建設 | 307,500円 | -1.7% | -13.2% | 4.23% | 12.08倍 | 0.76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
