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 |
|---|---|---|---|---|---|---|---|
| 2010/11/05 | 340 | 348 | 340 | 347 | +10 | +3% | 27,000 |
| 2010/11/04 | 331 | 337 | 331 | 337 | +7 | +2.1% | 10,000 |
| 2010/11/02 | 334 | 334 | 327 | 330 | ±0 | ±0% | 9,000 |
| 2010/11/01 | 330 | 331 | 329 | 330 | -4 | -1.2% | 8,000 |
| 2010/10/29 | 332 | 336 | 331 | 334 | +3 | +0.9% | 17,000 |
| 2010/10/28 | 344 | 344 | 331 | 331 | -12 | -3.5% | 49,000 |
| 2010/10/27 | 343 | 344 | 339 | 343 | -4 | -1.2% | 16,000 |
| 2010/10/26 | 345 | 349 | 345 | 347 | -2 | -0.6% | 15,000 |
| 2010/10/25 | 348 | 349 | 348 | 349 | +2 | +0.6% | 28,000 |
| 2010/10/22 | 347 | 348 | 343 | 347 | +2 | +0.6% | 31,000 |
| 2010/10/21 | 357 | 357 | 338 | 345 | +12 | +3.6% | 81,000 |
| 2010/10/20 | 333 | 333 | 330 | 333 | -8 | -2.3% | 13,000 |
| 2010/10/19 | 337 | 343 | 337 | 341 | +4 | +1.2% | 11,000 |
| 2010/10/18 | 338 | 338 | 333 | 337 | +3 | +0.9% | 18,000 |
| 2010/10/15 | 337 | 337 | 333 | 334 | -2 | -0.6% | 26,000 |
| 2010/10/14 | 335 | 337 | 335 | 336 | +2 | +0.6% | 13,000 |
| 2010/10/13 | 335 | 336 | 334 | 334 | -1 | -0.3% | 10,000 |
| 2010/10/12 | 352 | 352 | 334 | 335 | -13 | -3.7% | 17,000 |
| 2010/10/08 | 349 | 350 | 348 | 348 | -1 | -0.3% | 10,000 |
| 2010/10/07 | 336 | 349 | 336 | 349 | +9 | +2.6% | 11,000 |
| 2010/10/06 | 339 | 340 | 338 | 340 | +2 | +0.6% | 7,000 |
| 2010/10/05 | 335 | 344 | 335 | 338 | +1 | +0.3% | 11,000 |
| 2010/10/04 | 348 | 348 | 337 | 337 | -6 | -1.7% | 4,000 |
| 2010/10/01 | 349 | 349 | 341 | 343 | -11 | -3.1% | 19,000 |
| 2010/09/30 | 358 | 358 | 354 | 354 | ±0 | ±0% | 2,000 |
| 2010/09/29 | 354 | 355 | 349 | 354 | +7 | +2% | 16,000 |
| 2010/09/28 | 345 | 347 | 341 | 347 | +4 | +1.2% | 15,000 |
| 2010/09/27 | 345 | 345 | 337 | 343 | +6 | +1.8% | 11,000 |
| 2010/09/24 | 338 | 341 | 337 | 337 | -6 | -1.7% | 20,000 |
| 2010/09/22 | 339 | 343 | 337 | 343 | +3 | +0.9% | 17,000 |
| 2010/09/21 | 351 | 351 | 339 | 340 | -19 | -5.3% | 51,000 |
| 2010/09/17 | 354 | 359 | 354 | 359 | +9 | +2.6% | 19,000 |
| 2010/09/16 | 354 | 355 | 350 | 350 | -1 | -0.3% | 25,000 |
| 2010/09/15 | 341 | 351 | 340 | 351 | +11 | +3.2% | 27,000 |
| 2010/09/14 | 339 | 341 | 339 | 340 | +1 | +0.3% | 5,000 |
| 2010/09/13 | 351 | 351 | 339 | 339 | -12 | -3.4% | 10,000 |
| 2010/09/10 | 354 | 362 | 346 | 351 | +5 | +1.4% | 48,000 |
| 2010/09/09 | 348 | 348 | 345 | 346 | +5 | +1.5% | 6,000 |
| 2010/09/08 | 341 | 341 | 341 | 341 | -3 | -0.9% | 1,000 |
| 2010/09/07 | 345 | 345 | 344 | 344 | +3 | +0.9% | 3,000 |
| 2010/09/06 | 345 | 345 | 340 | 341 | -1 | -0.3% | 4,000 |
| 2010/09/03 | 340 | 345 | 340 | 342 | +5 | +1.5% | 10,000 |
| 2010/09/02 | 342 | 342 | 333 | 337 | -2 | -0.6% | 16,000 |
| 2010/09/01 | 346 | 346 | 339 | 339 | +1 | +0.3% | 13,000 |
| 2010/08/31 | 342 | 345 | 338 | 338 | -12 | -3.4% | 6,000 |
| 2010/08/30 | 350 | 350 | 349 | 350 | +8 | +2.3% | 21,000 |
| 2010/08/27 | 345 | 345 | 342 | 342 | -3 | -0.9% | 8,000 |
| 2010/08/26 | 352 | 352 | 341 | 345 | -2 | -0.6% | 12,000 |
| 2010/08/25 | 345 | 352 | 344 | 347 | +1 | +0.3% | 19,000 |
| 2010/08/24 | 348 | 350 | 344 | 346 | +1 | +0.3% | 25,000 |
3601～
3650
件表示中 / 3748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 | 258,600円 | +8.8% | +0.9% | 3.87% | 10.41倍 | 1.58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 | 83,800円 | -2.4% | +23.0% | 3.82% | 18.47倍 | 1.04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 | 156,500円 | -10.7% | -24.7% | 4.15% | 12.41倍 | 1.99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 | 132,800円 | -5.6% | -12.1% | 4.89% | 12.57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 | 304,000円 | -1.7% | -13.2% | 4.28% | 11.94倍 | 0.75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
