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 |
|---|---|---|---|---|---|---|---|
| 2017/03/07 | 3,460 | 3,460 | 3,370 | 3,380 | -50 | -1.5% | 16,400 |
| 2017/03/06 | 3,400 | 3,450 | 3,375 | 3,430 | +55 | +1.6% | 28,200 |
| 2017/03/03 | 3,360 | 3,380 | 3,330 | 3,375 | +55 | +1.7% | 12,200 |
| 2017/03/02 | 3,300 | 3,340 | 3,295 | 3,320 | +55 | +1.7% | 15,800 |
| 2017/03/01 | 3,250 | 3,270 | 3,185 | 3,265 | +50 | +1.6% | 9,700 |
| 2017/02/28 | 3,155 | 3,250 | 3,140 | 3,215 | +75 | +2.4% | 18,600 |
| 2017/02/27 | 3,145 | 3,155 | 3,120 | 3,140 | -20 | -0.6% | 4,500 |
| 2017/02/24 | 3,130 | 3,160 | 3,100 | 3,160 | -20 | -0.6% | 15,500 |
| 2017/02/23 | 3,170 | 3,180 | 3,140 | 3,180 | +10 | +0.3% | 7,600 |
| 2017/02/22 | 3,135 | 3,175 | 3,100 | 3,170 | +35 | +1.1% | 15,500 |
| 2017/02/21 | 3,055 | 3,150 | 3,045 | 3,135 | +100 | +3.3% | 16,200 |
| 2017/02/20 | 3,045 | 3,050 | 2,990 | 3,035 | -10 | -0.3% | 12,600 |
| 2017/02/17 | 3,095 | 3,095 | 3,040 | 3,045 | -35 | -1.1% | 8,000 |
| 2017/02/16 | 3,090 | 3,090 | 3,045 | 3,080 | -20 | -0.6% | 9,400 |
| 2017/02/15 | 3,105 | 3,110 | 3,080 | 3,100 | +20 | +0.6% | 12,200 |
| 2017/02/14 | 3,110 | 3,145 | 3,080 | 3,080 | -30 | -1% | 12,400 |
| 2017/02/13 | 3,060 | 3,110 | 2,975 | 3,110 | -50 | -1.6% | 46,100 |
| 2017/02/10 | 3,055 | 3,195 | 3,010 | 3,160 | +125 | +4.1% | 37,200 |
| 2017/02/09 | 2,998 | 3,055 | 2,971 | 3,035 | +61 | +2.1% | 21,000 |
| 2017/02/08 | 2,925 | 2,978 | 2,924 | 2,974 | +56 | +1.9% | 6,100 |
| 2017/02/07 | 2,918 | 2,942 | 2,918 | 2,918 | ±0 | ±0% | 4,300 |
| 2017/02/06 | 2,920 | 2,935 | 2,910 | 2,918 | +17 | +0.6% | 4,900 |
| 2017/02/03 | 2,900 | 2,931 | 2,900 | 2,901 | -3 | -0.1% | 3,700 |
| 2017/02/02 | 2,970 | 2,970 | 2,903 | 2,904 | -59 | -2% | 8,200 |
| 2017/02/01 | 2,939 | 2,975 | 2,939 | 2,963 | +6 | +0.2% | 4,600 |
| 2017/01/31 | 2,951 | 2,969 | 2,936 | 2,957 | -21 | -0.7% | 2,900 |
| 2017/01/30 | 2,997 | 3,000 | 2,956 | 2,978 | +31 | +1.1% | 10,700 |
| 2017/01/27 | 2,980 | 2,980 | 2,933 | 2,947 | -33 | -1.1% | 5,000 |
| 2017/01/26 | 2,967 | 2,990 | 2,961 | 2,980 | +43 | +1.5% | 8,100 |
| 2017/01/25 | 2,954 | 2,959 | 2,904 | 2,937 | +23 | +0.8% | 8,700 |
| 2017/01/24 | 2,911 | 2,928 | 2,898 | 2,914 | -23 | -0.8% | 8,500 |
| 2017/01/23 | 2,910 | 2,975 | 2,910 | 2,937 | ±0 | ±0% | 7,000 |
| 2017/01/20 | 2,910 | 2,952 | 2,877 | 2,937 | +20 | +0.7% | 13,800 |
| 2017/01/19 | 2,939 | 2,939 | 2,906 | 2,917 | +7 | +0.2% | 5,200 |
| 2017/01/18 | 2,927 | 2,948 | 2,881 | 2,910 | -43 | -1.5% | 13,700 |
| 2017/01/17 | 3,000 | 3,000 | 2,953 | 2,953 | -33 | -1.1% | 3,900 |
| 2017/01/16 | 3,000 | 3,025 | 2,965 | 2,986 | +11 | +0.4% | 8,500 |
| 2017/01/13 | 2,969 | 2,995 | 2,961 | 2,975 | +6 | +0.2% | 9,000 |
| 2017/01/12 | 2,980 | 2,980 | 2,940 | 2,969 | -11 | -0.4% | 5,100 |
| 2017/01/11 | 2,954 | 3,000 | 2,938 | 2,980 | +11 | +0.4% | 12,300 |
| 2017/01/10 | 2,980 | 2,980 | 2,952 | 2,969 | -15 | -0.5% | 6,200 |
| 2017/01/06 | 2,950 | 2,987 | 2,950 | 2,984 | +14 | +0.5% | 5,900 |
| 2017/01/05 | 2,965 | 2,970 | 2,947 | 2,970 | ±0 | ±0% | 3,400 |
| 2017/01/04 | 2,949 | 2,973 | 2,910 | 2,970 | +46 | +1.6% | 9,500 |
| 2016/12/30 | 2,909 | 2,926 | 2,869 | 2,924 | +15 | +0.5% | 3,500 |
| 2016/12/29 | 2,900 | 2,920 | 2,888 | 2,909 | -29 | -1% | 5,400 |
| 2016/12/28 | 2,928 | 2,960 | 2,882 | 2,938 | +33 | +1.1% | 4,800 |
| 2016/12/27 | 2,962 | 2,962 | 2,849 | 2,905 | -57 | -1.9% | 9,000 |
| 2016/12/26 | 2,950 | 2,980 | 2,946 | 2,962 | +6 | +0.2% | 3,400 |
| 2016/12/22 | 2,978 | 2,980 | 2,947 | 2,956 | -14 | -0.5% | 4,500 |
2051～
2100
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
