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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 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 |
651～
700
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
