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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,548 | 1,548 | 1,542 | 1,548 | -7 | -0.5% | 1,400 |
| 2023/03/17 | 1,583 | 1,583 | 1,555 | 1,555 | ±0 | ±0% | 200 |
| 2023/03/16 | 1,551 | 1,555 | 1,551 | 1,555 | - | - | 900 |
| 2023/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/14 | 1,570 | 1,592 | 1,570 | 1,592 | +5 | +0.3% | 800 |
| 2023/03/13 | 1,591 | 1,592 | 1,587 | 1,587 | -3 | -0.2% | 700 |
| 2023/03/10 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 500 |
| 2023/03/09 | 1,621 | 1,621 | 1,600 | 1,600 | -13 | -0.8% | 300 |
| 2023/03/08 | 1,606 | 1,617 | 1,605 | 1,613 | -7 | -0.4% | 1,100 |
| 2023/03/07 | 1,620 | 1,620 | 1,620 | 1,620 | +10 | +0.6% | 300 |
| 2023/03/06 | 1,590 | 1,610 | 1,590 | 1,610 | -7 | -0.4% | 500 |
| 2023/03/03 | 1,617 | 1,617 | 1,617 | 1,617 | ±0 | ±0% | 100 |
| 2023/03/02 | 1,606 | 1,617 | 1,572 | 1,617 | +11 | +0.7% | 600 |
| 2023/03/01 | 1,572 | 1,674 | 1,571 | 1,606 | +34 | +2.2% | 1,500 |
| 2023/02/28 | 1,580 | 1,608 | 1,572 | 1,572 | -19 | -1.2% | 1,700 |
| 2023/02/27 | 1,565 | 1,640 | 1,565 | 1,591 | -119 | -7% | 5,000 |
| 2023/02/24 | 1,696 | 1,716 | 1,696 | 1,710 | ±0 | ±0% | 3,500 |
| 2023/02/22 | 1,691 | 1,710 | 1,691 | 1,710 | ±0 | ±0% | 1,800 |
| 2023/02/21 | 1,702 | 1,714 | 1,700 | 1,710 | -6 | -0.3% | 600 |
| 2023/02/20 | 1,705 | 1,718 | 1,700 | 1,716 | +11 | +0.6% | 2,700 |
| 2023/02/17 | 1,662 | 1,705 | 1,662 | 1,705 | +5 | +0.3% | 2,300 |
| 2023/02/16 | 1,700 | 1,700 | 1,699 | 1,700 | +15 | +0.9% | 1,200 |
| 2023/02/15 | 1,690 | 1,690 | 1,685 | 1,685 | -6 | -0.4% | 700 |
| 2023/02/14 | 1,709 | 1,710 | 1,690 | 1,691 | -19 | -1.1% | 1,200 |
| 2023/02/13 | 1,700 | 1,719 | 1,694 | 1,710 | - | - | 2,500 |
| 2023/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 1,680 | 1,698 | 1,680 | 1,698 | +18 | +1.1% | 200 |
| 2023/02/07 | 1,685 | 1,685 | 1,678 | 1,680 | +25 | +1.5% | 1,900 |
| 2023/02/06 | 1,690 | 1,690 | 1,655 | 1,655 | +5 | +0.3% | 200 |
| 2023/02/03 | 1,656 | 1,656 | 1,650 | 1,650 | -6 | -0.4% | 900 |
| 2023/02/02 | 1,697 | 1,698 | 1,656 | 1,656 | -43 | -2.5% | 1,400 |
| 2023/02/01 | 1,671 | 1,699 | 1,670 | 1,699 | +28 | +1.7% | 1,400 |
| 2023/01/31 | 1,684 | 1,684 | 1,671 | 1,671 | -15 | -0.9% | 1,600 |
| 2023/01/30 | 1,679 | 1,686 | 1,674 | 1,686 | - | - | 1,000 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,679 | 1,679 | 1,679 | 1,679 | +17 | +1% | 300 |
| 2023/01/25 | 1,674 | 1,675 | 1,662 | 1,662 | ±0 | ±0% | 1,300 |
| 2023/01/24 | 1,660 | 1,662 | 1,660 | 1,662 | +2 | +0.1% | 400 |
| 2023/01/23 | 1,670 | 1,670 | 1,648 | 1,660 | -10 | -0.6% | 800 |
| 2023/01/20 | 1,660 | 1,674 | 1,650 | 1,670 | +30 | +1.8% | 1,700 |
| 2023/01/19 | 1,639 | 1,650 | 1,634 | 1,640 | +2 | +0.1% | 1,800 |
| 2023/01/18 | 1,641 | 1,641 | 1,638 | 1,638 | +8 | +0.5% | 200 |
| 2023/01/17 | 1,630 | 1,630 | 1,630 | 1,630 | -5 | -0.3% | 200 |
| 2023/01/16 | 1,623 | 1,635 | 1,590 | 1,635 | +13 | +0.8% | 1,600 |
| 2023/01/13 | 1,621 | 1,700 | 1,621 | 1,622 | - | - | 2,400 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 1,610 | 1,620 | 1,610 | 1,620 | +16 | +1% | 900 |
| 2023/01/10 | 1,605 | 1,605 | 1,604 | 1,604 | ±0 | ±0% | 300 |
| 2023/01/06 | 1,610 | 1,610 | 1,579 | 1,604 | +2 | +0.1% | 900 |
501～
550
件表示中 / 3673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 | 201,000円 | +9.5% | -38.5% | 4.23% | 7.66倍 | 0.64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 |
| スパンクリト | 45,000円 | -15.5% | - | 0.00% | - | 0.61倍 |
|
建築用床、壁材のスパンクリート（穴あきＰＣ板）大手。関東、東北地盤。５月９日上場廃止 |
| ルツボ | 59,300円 | +4.1% | +74.4% | 3.04% | 9.83倍 | 0.73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 | 36,400円 | +8.3% | +156.3% | 3.85% | 8.05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 |
| 日興業 | 76,800円 | +0.2% | +1.3% | 3.91% | 7.43倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
