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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,484 | 1,484 | 1,451 | 1,452 | - | - | 700 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,461 | 1,486 | 1,461 | 1,486 | +25 | +1.7% | 600 |
| 2022/11/07 | 1,437 | 1,491 | 1,437 | 1,461 | +17 | +1.2% | 300 |
| 2022/11/04 | 1,434 | 1,444 | 1,434 | 1,444 | - | - | 300 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 1,465 | 1,465 | 1,464 | 1,464 | +29 | +2% | 200 |
| 2022/10/31 | 1,435 | 1,435 | 1,435 | 1,435 | +4 | +0.3% | 500 |
| 2022/10/28 | 1,435 | 1,435 | 1,431 | 1,431 | - | - | 300 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,478 | 1,478 | 1,478 | 1,478 | +10 | +0.7% | 200 |
| 2022/10/25 | 1,468 | 1,468 | 1,468 | 1,468 | +30 | +2.1% | 1,000 |
| 2022/10/24 | 1,427 | 1,438 | 1,413 | 1,438 | - | - | 400 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,421 | 1,421 | 1,420 | 1,420 | ±0 | ±0% | 800 |
| 2022/10/19 | 1,421 | 1,421 | 1,420 | 1,420 | - | - | 200 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 1,385 | 1,410 | 1,385 | 1,410 | +29 | +2.1% | 300 |
| 2022/10/14 | 1,378 | 1,381 | 1,378 | 1,381 | -34 | -2.4% | 800 |
| 2022/10/13 | 1,415 | 1,415 | 1,415 | 1,415 | +3 | +0.2% | 300 |
| 2022/10/12 | 1,401 | 1,412 | 1,365 | 1,412 | -8 | -0.6% | 1,500 |
| 2022/10/11 | 1,456 | 1,456 | 1,401 | 1,420 | -43 | -2.9% | 2,300 |
| 2022/10/07 | 1,412 | 1,463 | 1,400 | 1,463 | +50 | +3.5% | 4,600 |
| 2022/10/06 | 1,442 | 1,442 | 1,412 | 1,413 | - | - | 700 |
| 2022/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/04 | 1,420 | 1,425 | 1,420 | 1,425 | -11 | -0.8% | 500 |
| 2022/10/03 | 1,436 | 1,436 | 1,436 | 1,436 | ±0 | ±0% | 100 |
| 2022/09/30 | 1,410 | 1,436 | 1,381 | 1,436 | +26 | +1.8% | 2,100 |
| 2022/09/29 | 1,443 | 1,443 | 1,410 | 1,410 | - | - | 1,300 |
| 2022/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/27 | 1,439 | 1,473 | 1,439 | 1,473 | +25 | +1.7% | 800 |
| 2022/09/26 | 1,469 | 1,469 | 1,448 | 1,448 | -21 | -1.4% | 1,200 |
| 2022/09/22 | 1,510 | 1,510 | 1,440 | 1,469 | - | - | 2,500 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 1,484 | 1,524 | 1,450 | 1,520 | -4 | -0.3% | 1,300 |
| 2022/09/16 | 1,452 | 1,538 | 1,452 | 1,524 | +44 | +3% | 2,300 |
| 2022/09/15 | 1,467 | 1,481 | 1,467 | 1,480 | +15 | +1% | 400 |
| 2022/09/14 | 1,500 | 1,500 | 1,465 | 1,465 | - | - | 700 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 1,505 | 1,505 | 1,500 | 1,500 | -10 | -0.7% | 900 |
| 2022/09/09 | 1,525 | 1,525 | 1,510 | 1,510 | -17 | -1.1% | 800 |
| 2022/09/08 | 1,510 | 1,530 | 1,510 | 1,527 | -16 | -1% | 1,500 |
| 2022/09/07 | 1,599 | 1,599 | 1,543 | 1,543 | -39 | -2.5% | 500 |
| 2022/09/06 | 1,640 | 1,643 | 1,570 | 1,582 | -18 | -1.1% | 2,200 |
| 2022/09/05 | 1,578 | 1,699 | 1,568 | 1,600 | +62 | +4% | 4,100 |
| 2022/09/02 | 1,527 | 1,538 | 1,527 | 1,538 | +11 | +0.7% | 300 |
| 2022/09/01 | 1,557 | 1,562 | 1,526 | 1,527 | -43 | -2.7% | 2,600 |
| 2022/08/31 | 1,534 | 1,654 | 1,534 | 1,570 | +40 | +2.6% | 5,800 |
| 2022/08/30 | 1,518 | 1,555 | 1,495 | 1,530 | +12 | +0.8% | 3,800 |
| 2022/08/29 | 1,507 | 1,776 | 1,507 | 1,518 | +41 | +2.8% | 15,700 |
501～
550
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
