トーヨーアサノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,120 | 2,150 | 2,115 | 2,150 | +30 | +1.4% | 2,200 |
| 2024/11/21 | 2,120 | 2,120 | 2,117 | 2,120 | ±0 | ±0% | 800 |
| 2024/11/20 | 2,120 | 2,120 | 2,115 | 2,120 | +1 | ±0% | 300 |
| 2024/11/19 | 2,115 | 2,119 | 2,115 | 2,119 | -1 | ±0% | 200 |
| 2024/11/18 | 2,085 | 2,120 | 2,085 | 2,120 | +35 | +1.7% | 1,300 |
| 2024/11/15 | 2,090 | 2,091 | 2,085 | 2,085 | -1 | ±0% | 800 |
| 2024/11/14 | 2,094 | 2,098 | 2,086 | 2,086 | -8 | -0.4% | 800 |
| 2024/11/13 | 2,094 | 2,094 | 2,094 | 2,094 | ±0 | ±0% | 300 |
| 2024/11/12 | 2,094 | 2,094 | 2,094 | 2,094 | ±0 | ±0% | 200 |
| 2024/11/11 | 2,096 | 2,096 | 2,078 | 2,094 | +17 | +0.8% | 2,100 |
| 2024/11/08 | 2,093 | 2,093 | 2,077 | 2,077 | -17 | -0.8% | 300 |
| 2024/11/07 | 2,071 | 2,094 | 2,071 | 2,094 | +24 | +1.2% | 700 |
| 2024/11/06 | 2,070 | 2,070 | 2,070 | 2,070 | ±0 | ±0% | 300 |
| 2024/11/05 | 2,068 | 2,070 | 2,068 | 2,070 | +1 | ±0% | 300 |
| 2024/11/01 | 2,095 | 2,095 | 2,069 | 2,069 | - | - | 800 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 2,096 | 2,096 | 2,096 | 2,096 | +34 | +1.6% | 300 |
| 2024/10/29 | 2,062 | 2,062 | 2,062 | 2,062 | -27 | -1.3% | 100 |
| 2024/10/28 | 2,057 | 2,089 | 2,057 | 2,089 | +29 | +1.4% | 1,500 |
| 2024/10/25 | 2,088 | 2,088 | 2,060 | 2,060 | ±0 | ±0% | 1,200 |
| 2024/10/24 | 2,096 | 2,096 | 2,053 | 2,060 | -37 | -1.8% | 1,000 |
| 2024/10/23 | 2,052 | 2,097 | 2,051 | 2,097 | +42 | +2% | 700 |
| 2024/10/22 | 2,065 | 2,065 | 2,055 | 2,055 | -7 | -0.3% | 900 |
| 2024/10/21 | 2,078 | 2,080 | 2,062 | 2,062 | -23 | -1.1% | 1,300 |
| 2024/10/18 | 2,085 | 2,085 | 2,085 | 2,085 | -13 | -0.6% | 100 |
| 2024/10/17 | 2,080 | 2,098 | 2,054 | 2,098 | +38 | +1.8% | 900 |
| 2024/10/16 | 2,075 | 2,075 | 2,060 | 2,060 | -15 | -0.7% | 600 |
| 2024/10/15 | 2,040 | 2,075 | 2,040 | 2,075 | +35 | +1.7% | 1,000 |
| 2024/10/11 | 2,043 | 2,043 | 2,040 | 2,040 | -15 | -0.7% | 400 |
| 2024/10/10 | 2,055 | 2,055 | 2,055 | 2,055 | +14 | +0.7% | 200 |
| 2024/10/09 | 2,059 | 2,059 | 2,041 | 2,041 | -27 | -1.3% | 500 |
| 2024/10/08 | 2,069 | 2,069 | 2,068 | 2,068 | -2 | -0.1% | 900 |
| 2024/10/07 | 2,032 | 2,074 | 2,032 | 2,070 | -10 | -0.5% | 2,100 |
| 2024/10/04 | 2,080 | 2,080 | 2,080 | 2,080 | +5 | +0.2% | 100 |
| 2024/10/03 | 2,070 | 2,100 | 2,070 | 2,075 | +10 | +0.5% | 400 |
| 2024/10/02 | 2,065 | 2,065 | 2,065 | 2,065 | -31 | -1.5% | 300 |
| 2024/10/01 | 2,119 | 2,119 | 2,089 | 2,096 | +77 | +3.8% | 1,700 |
| 2024/09/30 | 2,010 | 2,058 | 2,003 | 2,019 | -41 | -2% | 1,600 |
| 2024/09/27 | 2,010 | 2,060 | 2,010 | 2,060 | +20 | +1% | 1,100 |
| 2024/09/26 | 2,028 | 2,040 | 2,028 | 2,040 | +13 | +0.6% | 200 |
| 2024/09/25 | 2,065 | 2,066 | 2,025 | 2,027 | -23 | -1.1% | 2,400 |
| 2024/09/24 | 2,050 | 2,050 | 2,050 | 2,050 | +13 | +0.6% | 600 |
| 2024/09/20 | 2,037 | 2,037 | 2,037 | 2,037 | -1 | ±0% | 100 |
| 2024/09/19 | 2,022 | 2,040 | 2,022 | 2,038 | +24 | +1.2% | 2,200 |
| 2024/09/18 | 2,021 | 2,042 | 2,010 | 2,014 | +12 | +0.6% | 1,400 |
| 2024/09/17 | 2,004 | 2,004 | 2,002 | 2,002 | -30 | -1.5% | 400 |
| 2024/09/13 | 2,032 | 2,032 | 2,032 | 2,032 | -10 | -0.5% | 600 |
| 2024/09/12 | 2,044 | 2,044 | 2,001 | 2,042 | +22 | +1.1% | 1,100 |
| 2024/09/11 | 2,013 | 2,020 | 2,007 | 2,020 | -44 | -2.1% | 1,100 |
| 2024/09/10 | 2,064 | 2,064 | 2,064 | 2,064 | +29 | +1.4% | 200 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「トーヨーアサノ」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 |
|---|---|---|---|---|---|---|---|---|
| トーヨーアサノ | 215,000円 | +9.5% | -38.5% | 3.49% | 8.19倍 | 0.69倍 |
|
コンクリ２次製品の中堅。主力は中低層ビル用高支持力パイル。２３年にセグメント子会社譲渡 |
| ニッカトー | 48,700円 | -2.3% | -24.4% | 4.31% | 10.98倍 | 0.45倍 |
|
工業用耐摩耗・耐熱セラミックス中堅メーカー。ベアリング用にも参入。エンジニアリング併営 |
| ルツボ | 59,800円 | +4.1% | +74.4% | 3.01% | 9.91倍 | 0.74倍 |
|
中堅耐火物メーカー。鋳造用るつぼが主力で自動車部品向けが中心。鉄鋼向けや築炉工事も |
| 鶴 弥 | 37,100円 | +8.3% | +156.3% | 3.77% | 8.21倍 | 0.23倍 |
|
愛知県地盤の陶器瓦専業メーカー最大手。三州瓦主体。製造合理化で先行。高耐久性で差別化 |
| ＡＳＡＨＩＥＩＴ | 45,000円 | +28.0% | - | 0.00% | 625.00倍 | 2.29倍 |
|
衛生陶器の中堅。アジアに全量を委託生産。２２年の経営陣刷新機に事業多様化。２３年ＨＤ化 |
市場注目の銘柄
チャート関連のコラム
