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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,682 | 1,695 | 1,664 | 1,695 | +26 | +1.6% | 2,600 |
| 2023/07/18 | 1,657 | 1,695 | 1,643 | 1,669 | -5 | -0.3% | 4,000 |
| 2023/07/14 | 1,703 | 1,703 | 1,674 | 1,674 | -29 | -1.7% | 3,000 |
| 2023/07/13 | 1,682 | 1,703 | 1,661 | 1,703 | +13 | +0.8% | 5,700 |
| 2023/07/12 | 1,643 | 1,690 | 1,635 | 1,690 | +7 | +0.4% | 7,200 |
| 2023/07/11 | 1,712 | 1,732 | 1,665 | 1,683 | -17 | -1% | 9,500 |
| 2023/07/10 | 1,816 | 1,900 | 1,700 | 1,700 | +4 | +0.2% | 80,200 |
| 2023/07/07 | 1,568 | 1,707 | 1,552 | 1,696 | +166 | +10.8% | 15,600 |
| 2023/07/06 | 1,531 | 1,564 | 1,530 | 1,530 | -34 | -2.2% | 1,400 |
| 2023/07/05 | 1,530 | 1,564 | 1,530 | 1,564 | - | - | 200 |
| 2023/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/03 | 1,562 | 1,562 | 1,553 | 1,562 | +9 | +0.6% | 400 |
| 2023/06/30 | 1,525 | 1,553 | 1,525 | 1,553 | +54 | +3.6% | 1,700 |
| 2023/06/29 | 1,525 | 1,525 | 1,498 | 1,499 | -31 | -2% | 3,000 |
| 2023/06/28 | 1,530 | 1,530 | 1,530 | 1,530 | -25 | -1.6% | 300 |
| 2023/06/27 | 1,559 | 1,559 | 1,555 | 1,555 | -2 | -0.1% | 200 |
| 2023/06/26 | 1,530 | 1,570 | 1,517 | 1,557 | +27 | +1.8% | 2,600 |
| 2023/06/23 | 1,521 | 1,530 | 1,520 | 1,530 | +1 | +0.1% | 400 |
| 2023/06/22 | 1,530 | 1,530 | 1,529 | 1,529 | -1 | -0.1% | 1,200 |
| 2023/06/21 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 1,900 |
| 2023/06/20 | 1,517 | 1,530 | 1,517 | 1,530 | - | - | 500 |
| 2023/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/15 | 1,525 | 1,526 | 1,505 | 1,515 | - | - | 3,300 |
| 2023/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/13 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 600 |
| 2023/06/12 | 1,530 | 1,530 | 1,530 | 1,530 | -2 | -0.1% | 1,700 |
| 2023/06/09 | 1,535 | 1,535 | 1,532 | 1,532 | -8 | -0.5% | 1,100 |
| 2023/06/08 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 100 |
| 2023/06/07 | 1,550 | 1,550 | 1,540 | 1,540 | -10 | -0.6% | 300 |
| 2023/06/06 | 1,550 | 1,550 | 1,550 | 1,550 | -32 | -2% | 200 |
| 2023/06/05 | 1,582 | 1,582 | 1,582 | 1,582 | - | - | 4,500 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 1,589 | 1,589 | 1,582 | 1,582 | -7 | -0.4% | 600 |
| 2023/05/31 | 1,591 | 1,591 | 1,589 | 1,589 | - | - | 1,100 |
| 2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/26 | 1,545 | 1,545 | 1,545 | 1,545 | -47 | -3% | 100 |
| 2023/05/25 | 1,592 | 1,592 | 1,592 | 1,592 | +22 | +1.4% | 1,300 |
| 2023/05/24 | 1,570 | 1,570 | 1,570 | 1,570 | +25 | +1.6% | 100 |
| 2023/05/23 | 1,545 | 1,545 | 1,545 | 1,545 | +9 | +0.6% | 100 |
| 2023/05/22 | 1,552 | 1,552 | 1,536 | 1,536 | - | - | 200 |
| 2023/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/18 | 1,536 | 1,552 | 1,536 | 1,552 | - | - | 700 |
| 2023/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/16 | 1,545 | 1,545 | 1,536 | 1,536 | +6 | +0.4% | 700 |
| 2023/05/15 | 1,531 | 1,531 | 1,530 | 1,530 | -10 | -0.6% | 1,200 |
| 2023/05/12 | 1,573 | 1,573 | 1,532 | 1,540 | +7 | +0.5% | 1,700 |
| 2023/05/11 | 1,533 | 1,533 | 1,533 | 1,533 | ±0 | ±0% | 900 |
| 2023/05/10 | 1,580 | 1,581 | 1,533 | 1,533 | -7 | -0.5% | 2,600 |
451～
500
件表示中 / 3705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 | 228,000円 | +5.5% | -12.8% | 3.73% | 9.53倍 | 0.70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 |
| ヒメジ理化 | - | - | - | - | - | - |
|
- |
| ルツボ | 59,500円 | +5.3% | +17.6% | 3.03% | 9.86倍 | 0.70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 |
| 日興業 | 98,600円 | +0.4% | +1.6% | 4.56% | 6.82倍 | 0.36倍 |
|
コンクリ２次製品大手。主力は土木関連。舗装材にも強み。庭園等エクステリア製品開発に注力 |
| 鶴 弥 | 37,100円 | +1.3% | -16.5% | 2.83% | 6.20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 |
市場注目の銘柄
チャート関連のコラム
