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 |
|---|---|---|---|---|---|---|---|
| 2011/06/14 | 345 | 345 | 332 | 335 | -6 | -1.8% | 57,000 |
| 2011/06/13 | 341 | 341 | 339 | 341 | -8 | -2.3% | 12,000 |
| 2011/06/10 | 350 | 350 | 349 | 349 | - | - | 34,000 |
| 2011/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/08 | 339 | 346 | 339 | 346 | +8 | +2.4% | 10,000 |
| 2011/06/07 | 338 | 340 | 338 | 338 | +1 | +0.3% | 11,000 |
| 2011/06/06 | 345 | 345 | 337 | 337 | -8 | -2.3% | 9,000 |
| 2011/06/03 | 345 | 352 | 345 | 345 | -3 | -0.9% | 17,000 |
| 2011/06/02 | 353 | 353 | 347 | 348 | -5 | -1.4% | 12,000 |
| 2011/06/01 | 357 | 357 | 349 | 353 | -3 | -0.8% | 8,000 |
| 2011/05/31 | 353 | 356 | 353 | 356 | +3 | +0.8% | 3,000 |
| 2011/05/30 | 359 | 359 | 336 | 353 | -5 | -1.4% | 35,000 |
| 2011/05/27 | 359 | 359 | 357 | 358 | -1 | -0.3% | 10,000 |
| 2011/05/26 | 358 | 359 | 358 | 359 | +3 | +0.8% | 10,000 |
| 2011/05/25 | 360 | 360 | 355 | 356 | -3 | -0.8% | 18,000 |
| 2011/05/24 | 360 | 360 | 357 | 359 | +1 | +0.3% | 12,000 |
| 2011/05/23 | 359 | 359 | 358 | 358 | -1 | -0.3% | 12,000 |
| 2011/05/20 | 359 | 360 | 358 | 359 | +1 | +0.3% | 21,000 |
| 2011/05/19 | 357 | 358 | 354 | 358 | +3 | +0.8% | 25,000 |
| 2011/05/18 | 360 | 360 | 335 | 355 | -5 | -1.4% | 27,000 |
| 2011/05/17 | 359 | 360 | 359 | 360 | +1 | +0.3% | 11,000 |
| 2011/05/16 | 356 | 359 | 352 | 359 | +4 | +1.1% | 34,000 |
| 2011/05/13 | 360 | 360 | 353 | 355 | -2 | -0.6% | 20,000 |
| 2011/05/12 | 353 | 358 | 353 | 357 | -4 | -1.1% | 9,000 |
| 2011/05/11 | 362 | 370 | 359 | 361 | +4 | +1.1% | 17,000 |
| 2011/05/10 | 358 | 358 | 353 | 357 | ±0 | ±0% | 11,000 |
| 2011/05/09 | 360 | 360 | 356 | 357 | +2 | +0.6% | 10,000 |
| 2011/05/06 | 350 | 355 | 350 | 355 | +5 | +1.4% | 19,000 |
| 2011/05/02 | 349 | 350 | 349 | 350 | +1 | +0.3% | 4,000 |
| 2011/04/28 | 348 | 349 | 345 | 349 | +1 | +0.3% | 17,000 |
| 2011/04/27 | 349 | 354 | 342 | 348 | +3 | +0.9% | 18,000 |
| 2011/04/26 | 340 | 348 | 340 | 345 | ±0 | ±0% | 49,000 |
| 2011/04/25 | 358 | 361 | 344 | 345 | -16 | -4.4% | 39,000 |
| 2011/04/22 | 364 | 364 | 358 | 361 | ±0 | ±0% | 15,000 |
| 2011/04/21 | 365 | 366 | 361 | 361 | -2 | -0.6% | 22,000 |
| 2011/04/20 | 365 | 365 | 360 | 363 | -10 | -2.7% | 27,000 |
| 2011/04/19 | 363 | 373 | 363 | 373 | -2 | -0.5% | 21,000 |
| 2011/04/18 | 359 | 386 | 356 | 375 | +21 | +5.9% | 178,000 |
| 2011/04/15 | 353 | 354 | 346 | 354 | +1 | +0.3% | 14,000 |
| 2011/04/14 | 345 | 354 | 345 | 353 | +7 | +2% | 11,000 |
| 2011/04/13 | 343 | 349 | 343 | 346 | -3 | -0.9% | 11,000 |
| 2011/04/12 | 350 | 358 | 348 | 349 | -9 | -2.5% | 13,000 |
| 2011/04/11 | 347 | 360 | 347 | 358 | +11 | +3.2% | 4,000 |
| 2011/04/08 | 351 | 356 | 347 | 347 | -2 | -0.6% | 19,000 |
| 2011/04/07 | 340 | 350 | 340 | 349 | +7 | +2% | 12,000 |
| 2011/04/06 | 353 | 361 | 340 | 342 | -11 | -3.1% | 13,000 |
| 2011/04/05 | 360 | 360 | 349 | 353 | -15 | -4.1% | 44,000 |
| 2011/04/04 | 366 | 373 | 366 | 368 | -6 | -1.6% | 14,000 |
| 2011/04/01 | 372 | 374 | 371 | 374 | -1 | -0.3% | 17,000 |
| 2011/03/31 | 382 | 382 | 366 | 375 | -6 | -1.6% | 34,000 |
3401～
3450
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 | 210,900円 | +0.1% | +53.2% | 5.69% | 8.76倍 | 1.39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 | 74,800円 | +0.6% | +35.2% | 4.95% | 15.00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 | 154,700円 | +10.1% | +33.6% | 5.82% | 15.31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 | 142,400円 | +5.0% | +7.4% | 1.69% | 3.62倍 | 0.83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 | 260,900円 | +3.7% | +61.1% | 3.07% | 10.88倍 | 0.72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
