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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,469 | 1,469 | 1,448 | 1,448 | -21 | -1.4% | 1,200 |
| 2022/09/22 | 1,510 | 1,510 | 1,440 | 1,469 | - | - | 2,500 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 1,484 | 1,524 | 1,450 | 1,520 | -4 | -0.3% | 1,300 |
| 2022/09/16 | 1,452 | 1,538 | 1,452 | 1,524 | +44 | +3% | 2,300 |
| 2022/09/15 | 1,467 | 1,481 | 1,467 | 1,480 | +15 | +1% | 400 |
| 2022/09/14 | 1,500 | 1,500 | 1,465 | 1,465 | - | - | 700 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 1,505 | 1,505 | 1,500 | 1,500 | -10 | -0.7% | 900 |
| 2022/09/09 | 1,525 | 1,525 | 1,510 | 1,510 | -17 | -1.1% | 800 |
| 2022/09/08 | 1,510 | 1,530 | 1,510 | 1,527 | -16 | -1% | 1,500 |
| 2022/09/07 | 1,599 | 1,599 | 1,543 | 1,543 | -39 | -2.5% | 500 |
| 2022/09/06 | 1,640 | 1,643 | 1,570 | 1,582 | -18 | -1.1% | 2,200 |
| 2022/09/05 | 1,578 | 1,699 | 1,568 | 1,600 | +62 | +4% | 4,100 |
| 2022/09/02 | 1,527 | 1,538 | 1,527 | 1,538 | +11 | +0.7% | 300 |
| 2022/09/01 | 1,557 | 1,562 | 1,526 | 1,527 | -43 | -2.7% | 2,600 |
| 2022/08/31 | 1,534 | 1,654 | 1,534 | 1,570 | +40 | +2.6% | 5,800 |
| 2022/08/30 | 1,518 | 1,555 | 1,495 | 1,530 | +12 | +0.8% | 3,800 |
| 2022/08/29 | 1,507 | 1,776 | 1,507 | 1,518 | +41 | +2.8% | 15,700 |
| 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 |
651～
700
件表示中 / 3705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 | 228,000円 | +5.5% | -12.8% | 3.73% | 9.53倍 | 0.70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 |
| ヒメジ理化 | - | - | - | - | - | - |
|
- |
| ルツボ | 59,500円 | +5.3% | +17.6% | 3.03% | 9.86倍 | 0.70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 | 98,600円 | +0.4% | +1.6% | 4.56% | 6.82倍 | 0.36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 | 37,100円 | +1.3% | -16.5% | 2.83% | 6.20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 |
市場注目の銘柄
チャート関連のコラム
