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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,368 | 1,368 | 1,323 | 1,361 | -19 | -1.4% | 2,300 |
| 2022/06/14 | 1,378 | 1,380 | 1,350 | 1,380 | -13 | -0.9% | 1,200 |
| 2022/06/13 | 1,393 | 1,393 | 1,393 | 1,393 | -9 | -0.6% | 500 |
| 2022/06/10 | 1,425 | 1,425 | 1,375 | 1,402 | -37 | -2.6% | 900 |
| 2022/06/09 | 1,404 | 1,439 | 1,403 | 1,439 | +65 | +4.7% | 300 |
| 2022/06/08 | 1,380 | 1,380 | 1,374 | 1,374 | -16 | -1.2% | 1,100 |
| 2022/06/07 | 1,389 | 1,390 | 1,389 | 1,390 | +19 | +1.4% | 300 |
| 2022/06/06 | 1,409 | 1,409 | 1,371 | 1,371 | -38 | -2.7% | 1,500 |
| 2022/06/03 | 1,409 | 1,409 | 1,409 | 1,409 | +9 | +0.6% | 100 |
| 2022/06/02 | 1,443 | 1,443 | 1,400 | 1,400 | +9 | +0.6% | 700 |
| 2022/06/01 | 1,431 | 1,431 | 1,366 | 1,391 | -14 | -1% | 1,900 |
| 2022/05/31 | 1,391 | 1,405 | 1,391 | 1,405 | +54 | +4% | 1,200 |
| 2022/05/30 | 1,351 | 1,351 | 1,351 | 1,351 | ±0 | ±0% | 300 |
| 2022/05/27 | 1,351 | 1,351 | 1,351 | 1,351 | +1 | +0.1% | 400 |
| 2022/05/26 | 1,360 | 1,360 | 1,350 | 1,350 | -5 | -0.4% | 1,200 |
| 2022/05/25 | 1,377 | 1,377 | 1,355 | 1,355 | -25 | -1.8% | 1,800 |
| 2022/05/24 | 1,393 | 1,450 | 1,365 | 1,380 | +14 | +1% | 5,400 |
| 2022/05/23 | 1,395 | 1,395 | 1,365 | 1,366 | - | - | 400 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 1,365 | 1,365 | 1,365 | 1,365 | - | - | 600 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/13 | 1,375 | 1,375 | 1,370 | 1,370 | -5 | -0.4% | 300 |
| 2022/05/12 | 1,375 | 1,375 | 1,375 | 1,375 | -13 | -0.9% | 100 |
| 2022/05/11 | 1,388 | 1,388 | 1,388 | 1,388 | +13 | +0.9% | 200 |
| 2022/05/10 | 1,375 | 1,375 | 1,375 | 1,375 | -26 | -1.9% | 1,000 |
| 2022/05/09 | 1,401 | 1,401 | 1,401 | 1,401 | ±0 | ±0% | 200 |
| 2022/05/06 | 1,426 | 1,426 | 1,401 | 1,401 | -25 | -1.8% | 500 |
| 2022/05/02 | 1,427 | 1,427 | 1,397 | 1,426 | +38 | +2.7% | 400 |
| 2022/04/28 | 1,400 | 1,413 | 1,388 | 1,388 | -20 | -1.4% | 1,300 |
| 2022/04/27 | 1,408 | 1,408 | 1,408 | 1,408 | - | - | 100 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,397 | 1,397 | 1,367 | 1,392 | +25 | +1.8% | 2,200 |
| 2022/04/22 | 1,370 | 1,370 | 1,367 | 1,367 | -33 | -2.4% | 600 |
| 2022/04/21 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 100 |
| 2022/04/20 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 100 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 100 |
| 2022/04/15 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 100 |
| 2022/04/14 | 1,400 | 1,410 | 1,400 | 1,410 | - | - | 400 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 1,434 | 1,434 | 1,403 | 1,403 | -35 | -2.4% | 500 |
| 2022/04/11 | 1,438 | 1,438 | 1,419 | 1,438 | +37 | +2.6% | 1,100 |
| 2022/04/08 | 1,406 | 1,406 | 1,401 | 1,401 | -5 | -0.4% | 300 |
| 2022/04/07 | 1,409 | 1,409 | 1,406 | 1,406 | -4 | -0.3% | 500 |
| 2022/04/06 | 1,406 | 1,410 | 1,406 | 1,410 | +4 | +0.3% | 300 |
| 2022/04/05 | 1,436 | 1,436 | 1,398 | 1,406 | -4 | -0.3% | 700 |
| 2022/04/04 | 1,415 | 1,415 | 1,410 | 1,410 | -5 | -0.4% | 700 |
| 2022/04/01 | 1,415 | 1,415 | 1,415 | 1,415 | -1 | -0.1% | 400 |
601～
650
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
