安江工務店の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,279 | 1,279 | 1,279 | 1,279 | -9 | -0.7% | 200 |
| 2024/06/13 | 1,281 | 1,288 | 1,275 | 1,288 | ±0 | ±0% | 1,100 |
| 2024/06/12 | 1,284 | 1,299 | 1,284 | 1,288 | +18 | +1.4% | 1,200 |
| 2024/06/11 | 1,270 | 1,275 | 1,262 | 1,270 | -5 | -0.4% | 1,000 |
| 2024/06/10 | 1,265 | 1,275 | 1,257 | 1,275 | +10 | +0.8% | 1,100 |
| 2024/06/07 | 1,268 | 1,270 | 1,265 | 1,265 | ±0 | ±0% | 300 |
| 2024/06/06 | 1,265 | 1,265 | 1,256 | 1,265 | ±0 | ±0% | 2,800 |
| 2024/06/05 | 1,280 | 1,280 | 1,265 | 1,265 | -15 | -1.2% | 1,600 |
| 2024/06/04 | 1,280 | 1,280 | 1,280 | 1,280 | -8 | -0.6% | 100 |
| 2024/06/03 | 1,268 | 1,294 | 1,268 | 1,288 | +7 | +0.5% | 1,300 |
| 2024/05/31 | 1,277 | 1,281 | 1,277 | 1,281 | +4 | +0.3% | 1,700 |
| 2024/05/30 | 1,287 | 1,287 | 1,269 | 1,277 | -33 | -2.5% | 3,300 |
| 2024/05/29 | 1,303 | 1,315 | 1,303 | 1,310 | -10 | -0.8% | 400 |
| 2024/05/28 | 1,320 | 1,320 | 1,291 | 1,320 | +1 | +0.1% | 1,100 |
| 2024/05/27 | 1,319 | 1,319 | 1,319 | 1,319 | ±0 | ±0% | 1,800 |
| 2024/05/24 | 1,323 | 1,323 | 1,319 | 1,319 | +2 | +0.2% | 500 |
| 2024/05/23 | 1,324 | 1,335 | 1,311 | 1,317 | -7 | -0.5% | 500 |
| 2024/05/22 | 1,312 | 1,331 | 1,312 | 1,324 | -6 | -0.5% | 1,700 |
| 2024/05/21 | 1,331 | 1,345 | 1,330 | 1,330 | +9 | +0.7% | 700 |
| 2024/05/20 | 1,323 | 1,335 | 1,321 | 1,321 | -6 | -0.5% | 1,300 |
| 2024/05/17 | 1,327 | 1,330 | 1,327 | 1,327 | ±0 | ±0% | 700 |
| 2024/05/16 | 1,305 | 1,328 | 1,298 | 1,327 | +20 | +1.5% | 600 |
| 2024/05/15 | 1,339 | 1,339 | 1,307 | 1,307 | ±0 | ±0% | 1,000 |
| 2024/05/14 | 1,307 | 1,313 | 1,301 | 1,307 | ±0 | ±0% | 1,500 |
| 2024/05/13 | 1,311 | 1,320 | 1,301 | 1,307 | -48 | -3.5% | 3,600 |
| 2024/05/10 | 1,365 | 1,365 | 1,355 | 1,355 | +3 | +0.2% | 1,700 |
| 2024/05/09 | 1,353 | 1,353 | 1,352 | 1,352 | -13 | -1% | 300 |
| 2024/05/08 | 1,369 | 1,369 | 1,347 | 1,365 | -4 | -0.3% | 400 |
| 2024/05/07 | 1,387 | 1,387 | 1,357 | 1,369 | +12 | +0.9% | 1,200 |
| 2024/05/02 | 1,357 | 1,357 | 1,357 | 1,357 | -1 | -0.1% | 200 |
| 2024/05/01 | 1,360 | 1,360 | 1,356 | 1,358 | +7 | +0.5% | 1,000 |
| 2024/04/30 | 1,352 | 1,364 | 1,351 | 1,351 | -14 | -1% | 1,100 |
| 2024/04/26 | 1,357 | 1,365 | 1,357 | 1,365 | +20 | +1.5% | 600 |
| 2024/04/25 | 1,364 | 1,364 | 1,345 | 1,345 | - | - | 1,700 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,364 | 1,364 | 1,364 | 1,364 | +14 | +1% | 200 |
| 2024/04/22 | 1,343 | 1,350 | 1,343 | 1,350 | +7 | +0.5% | 1,200 |
| 2024/04/19 | 1,360 | 1,360 | 1,339 | 1,343 | -22 | -1.6% | 500 |
| 2024/04/18 | 1,353 | 1,365 | 1,339 | 1,365 | +15 | +1.1% | 900 |
| 2024/04/17 | 1,375 | 1,375 | 1,350 | 1,350 | -38 | -2.7% | 700 |
| 2024/04/16 | 1,388 | 1,388 | 1,385 | 1,388 | - | - | 500 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 1,390 | 1,392 | 1,366 | 1,388 | -4 | -0.3% | 700 |
| 2024/04/11 | 1,388 | 1,397 | 1,386 | 1,392 | +6 | +0.4% | 1,800 |
| 2024/04/10 | 1,388 | 1,388 | 1,374 | 1,386 | ±0 | ±0% | 4,400 |
| 2024/04/09 | 1,375 | 1,387 | 1,375 | 1,386 | -1 | -0.1% | 2,200 |
| 2024/04/08 | 1,385 | 1,387 | 1,355 | 1,387 | +1 | +0.1% | 1,200 |
| 2024/04/05 | 1,383 | 1,386 | 1,364 | 1,386 | -2 | -0.1% | 400 |
| 2024/04/04 | 1,385 | 1,389 | 1,385 | 1,388 | -2 | -0.1% | 400 |
| 2024/04/03 | 1,360 | 1,390 | 1,360 | 1,390 | +29 | +2.1% | 1,200 |
1～
50
件表示中 / 1795件
類似銘柄と比較する
現在ご覧いただいている「安江工務」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 |
|---|---|---|---|---|---|---|---|---|
| 安江工務 | 127,900円 | +4.5% | +0.3% | 3.13% | 8.25倍 | 0.97倍 |
|
愛知県で住宅リフォーム請負を軸に新築、仲介・買い取り再販も展開。熊本に新築住宅の子会社 |
| サイタＨＤ | - | -26.1% | +15.6% | - | - | - |
|
福岡県が営業地盤の持株会社。傘下に建設、砕石、酒類、環境の主要４社。産業汚水処理事業も |
| 麻生フオーム | 65,200円 | +48.1% | - | 0.77% | 24.73倍 | 2.26倍 |
|
麻生グループ。地盤改良、軽量盛土など気泡コンクリート工事の最大手。中国で合弁会社も展開 |
| 三興商事 | - | - | - | - | - | - |
|
- |
| 横浜ライト | - | +16.1% | +164.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
