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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,476 | 1,477 | 1,476 | 1,477 | -24 | -1.6% | 600 |
| 2022/08/25 | 1,545 | 1,563 | 1,490 | 1,501 | +1 | +0.1% | 4,200 |
| 2022/08/24 | 1,492 | 1,500 | 1,466 | 1,500 | - | - | 1,600 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 1,473 | 1,474 | 1,469 | 1,474 | +28 | +1.9% | 600 |
| 2022/08/19 | 1,446 | 1,446 | 1,446 | 1,446 | ±0 | ±0% | 500 |
| 2022/08/18 | 1,446 | 1,446 | 1,446 | 1,446 | +1 | +0.1% | 100 |
| 2022/08/17 | 1,450 | 1,459 | 1,445 | 1,445 | -15 | -1% | 500 |
| 2022/08/16 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 100 |
| 2022/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/10 | 1,433 | 1,446 | 1,433 | 1,446 | -4 | -0.3% | 200 |
| 2022/08/09 | 1,435 | 1,450 | 1,432 | 1,450 | -15 | -1% | 900 |
| 2022/08/08 | 1,458 | 1,465 | 1,440 | 1,465 | - | - | 1,400 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 1,465 | 1,465 | 1,465 | 1,465 | - | - | 200 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,485 | 1,485 | 1,481 | 1,481 | -4 | -0.3% | 300 |
| 2022/08/01 | 1,520 | 1,520 | 1,480 | 1,485 | - | - | 700 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 1,498 | 1,520 | 1,481 | 1,520 | - | - | 800 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 1,485 | 1,485 | 1,485 | 1,485 | +2 | +0.1% | 300 |
| 2022/07/25 | 1,479 | 1,483 | 1,478 | 1,483 | +47 | +3.3% | 2,400 |
| 2022/07/22 | 1,437 | 1,437 | 1,436 | 1,436 | ±0 | ±0% | 700 |
| 2022/07/21 | 1,450 | 1,450 | 1,436 | 1,436 | -14 | -1% | 400 |
| 2022/07/20 | 1,462 | 1,467 | 1,450 | 1,450 | +4 | +0.3% | 900 |
| 2022/07/19 | 1,456 | 1,456 | 1,446 | 1,446 | -10 | -0.7% | 900 |
| 2022/07/15 | 1,469 | 1,469 | 1,443 | 1,456 | - | - | 500 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,446 | 1,472 | 1,442 | 1,472 | +26 | +1.8% | 700 |
| 2022/07/12 | 1,446 | 1,446 | 1,446 | 1,446 | -4 | -0.3% | 400 |
| 2022/07/11 | 1,481 | 1,481 | 1,450 | 1,450 | -31 | -2.1% | 2,500 |
| 2022/07/08 | 1,448 | 1,481 | 1,448 | 1,481 | - | - | 2,400 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,437 | 1,440 | 1,437 | 1,440 | +33 | +2.3% | 400 |
| 2022/07/04 | 1,427 | 1,427 | 1,407 | 1,407 | - | - | 400 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 1,422 | 1,427 | 1,422 | 1,427 | -3 | -0.2% | 300 |
| 2022/06/29 | 1,392 | 1,430 | 1,392 | 1,430 | +68 | +5% | 1,600 |
| 2022/06/28 | 1,361 | 1,399 | 1,361 | 1,362 | -21 | -1.5% | 1,100 |
| 2022/06/27 | 1,442 | 1,443 | 1,383 | 1,383 | -17 | -1.2% | 1,500 |
| 2022/06/24 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 700 |
| 2022/06/23 | 1,390 | 1,390 | 1,390 | 1,390 | +33 | +2.4% | 100 |
| 2022/06/22 | 1,357 | 1,357 | 1,357 | 1,357 | - | - | 4,500 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,200 |
| 2022/06/17 | 1,350 | 1,350 | 1,350 | 1,350 | -5 | -0.4% | 1,100 |
| 2022/06/16 | 1,361 | 1,365 | 1,352 | 1,355 | -6 | -0.4% | 1,500 |
551～
600
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
