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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,623 | 1,623 | 1,575 | 1,575 | -1 | -0.1% | 1,800 |
| 2022/12/23 | 1,568 | 1,576 | 1,550 | 1,576 | +6 | +0.4% | 1,200 |
| 2022/12/22 | 1,580 | 1,580 | 1,570 | 1,570 | - | - | 400 |
| 2022/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/20 | 1,562 | 1,596 | 1,540 | 1,540 | -20 | -1.3% | 1,500 |
| 2022/12/19 | 1,520 | 1,560 | 1,520 | 1,560 | +48 | +3.2% | 1,200 |
| 2022/12/16 | 1,566 | 1,566 | 1,502 | 1,512 | -55 | -3.5% | 5,000 |
| 2022/12/15 | 1,567 | 1,567 | 1,567 | 1,567 | ±0 | ±0% | 500 |
| 2022/12/14 | 1,588 | 1,589 | 1,527 | 1,567 | -22 | -1.4% | 1,100 |
| 2022/12/13 | 1,596 | 1,596 | 1,539 | 1,589 | -7 | -0.4% | 3,900 |
| 2022/12/12 | 1,578 | 1,596 | 1,578 | 1,596 | +18 | +1.1% | 600 |
| 2022/12/09 | 1,578 | 1,578 | 1,578 | 1,578 | +18 | +1.2% | 100 |
| 2022/12/08 | 1,563 | 1,563 | 1,560 | 1,560 | -10 | -0.6% | 400 |
| 2022/12/07 | 1,570 | 1,570 | 1,565 | 1,570 | +8 | +0.5% | 1,300 |
| 2022/12/06 | 1,562 | 1,562 | 1,562 | 1,562 | +1 | +0.1% | 200 |
| 2022/12/05 | 1,561 | 1,561 | 1,561 | 1,561 | ±0 | ±0% | 100 |
| 2022/12/02 | 1,567 | 1,571 | 1,541 | 1,561 | +31 | +2% | 1,400 |
| 2022/12/01 | 1,543 | 1,543 | 1,530 | 1,530 | -13 | -0.8% | 700 |
| 2022/11/30 | 1,545 | 1,545 | 1,543 | 1,543 | -15 | -1% | 300 |
| 2022/11/29 | 1,523 | 1,558 | 1,520 | 1,558 | +43 | +2.8% | 1,000 |
| 2022/11/28 | 1,574 | 1,574 | 1,515 | 1,515 | -23 | -1.5% | 1,300 |
| 2022/11/25 | 1,607 | 1,607 | 1,538 | 1,538 | -23 | -1.5% | 2,300 |
| 2022/11/24 | 1,594 | 1,705 | 1,550 | 1,561 | +22 | +1.4% | 12,500 |
| 2022/11/22 | 1,539 | 1,539 | 1,539 | 1,539 | +23 | +1.5% | 100 |
| 2022/11/21 | 1,489 | 1,516 | 1,489 | 1,516 | +27 | +1.8% | 1,300 |
| 2022/11/18 | 1,476 | 1,489 | 1,476 | 1,489 | +13 | +0.9% | 200 |
| 2022/11/17 | 1,483 | 1,483 | 1,476 | 1,476 | -7 | -0.5% | 600 |
| 2022/11/16 | 1,462 | 1,492 | 1,462 | 1,483 | -9 | -0.6% | 400 |
| 2022/11/15 | 1,466 | 1,492 | 1,466 | 1,492 | -4 | -0.3% | 300 |
| 2022/11/14 | 1,496 | 1,496 | 1,496 | 1,496 | +6 | +0.4% | 600 |
| 2022/11/11 | 1,495 | 1,497 | 1,490 | 1,490 | +38 | +2.6% | 1,200 |
| 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 |
651～
700
件表示中 / 3767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 | 234,500円 | +5.5% | -12.8% | 3.62% | 9.80倍 | 0.72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 |
| ルツボ | 60,000円 | +5.3% | +22.0% | 3.00% | 9.94倍 | 0.71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 | 127,000円 | +0.4% | +1.6% | 3.54% | 8.80倍 | 0.47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 | 40,700円 | +1.3% | -16.5% | 2.58% | 6.80倍 | 0.26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 |
| イトーヨーギョ | 85,100円 | +5.8% | +6.1% | 2.12% | 10.86倍 | 0.68倍 |
|
コンクリート２次中堅。マンホールからライン導水ブロックへ製品展開。無電柱化製品など育成 |
市場注目の銘柄
チャート関連のコラム
