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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,462 | 1,465 | 1,460 | 1,465 | +13 | +0.9% | 700 |
| 2022/01/14 | 1,460 | 1,461 | 1,452 | 1,452 | -26 | -1.8% | 700 |
| 2022/01/13 | 1,450 | 1,478 | 1,450 | 1,478 | +28 | +1.9% | 800 |
| 2022/01/12 | 1,454 | 1,457 | 1,450 | 1,450 | -6 | -0.4% | 1,000 |
| 2022/01/11 | 1,445 | 1,475 | 1,445 | 1,456 | +11 | +0.8% | 2,200 |
| 2022/01/07 | 1,450 | 1,450 | 1,445 | 1,445 | -5 | -0.3% | 500 |
| 2022/01/06 | 1,450 | 1,468 | 1,450 | 1,450 | ±0 | ±0% | 2,100 |
| 2022/01/05 | 1,438 | 1,450 | 1,438 | 1,450 | +24 | +1.7% | 600 |
| 2022/01/04 | 1,425 | 1,447 | 1,423 | 1,426 | -4 | -0.3% | 2,500 |
| 2021/12/30 | 1,413 | 1,430 | 1,413 | 1,430 | +22 | +1.6% | 1,300 |
| 2021/12/29 | 1,402 | 1,431 | 1,402 | 1,408 | +7 | +0.5% | 1,100 |
| 2021/12/28 | 1,437 | 1,437 | 1,401 | 1,401 | -29 | -2% | 8,400 |
| 2021/12/27 | 1,425 | 1,439 | 1,423 | 1,430 | -6 | -0.4% | 9,200 |
| 2021/12/24 | 1,461 | 1,461 | 1,425 | 1,436 | -25 | -1.7% | 4,100 |
| 2021/12/23 | 1,463 | 1,463 | 1,461 | 1,461 | -2 | -0.1% | 700 |
| 2021/12/22 | 1,461 | 1,463 | 1,455 | 1,463 | +5 | +0.3% | 1,100 |
| 2021/12/21 | 1,491 | 1,491 | 1,458 | 1,458 | -12 | -0.8% | 1,200 |
| 2021/12/20 | 1,495 | 1,495 | 1,470 | 1,470 | -25 | -1.7% | 1,500 |
| 2021/12/17 | 1,491 | 1,495 | 1,491 | 1,495 | +4 | +0.3% | 2,200 |
| 2021/12/16 | 1,509 | 1,510 | 1,490 | 1,491 | -14 | -0.9% | 2,200 |
| 2021/12/15 | 1,515 | 1,541 | 1,501 | 1,505 | +5 | +0.3% | 1,800 |
| 2021/12/14 | 1,509 | 1,524 | 1,500 | 1,500 | -21 | -1.4% | 2,200 |
| 2021/12/13 | 1,510 | 1,521 | 1,506 | 1,521 | +13 | +0.9% | 1,100 |
| 2021/12/10 | 1,531 | 1,532 | 1,503 | 1,508 | -23 | -1.5% | 3,200 |
| 2021/12/09 | 1,525 | 1,545 | 1,525 | 1,531 | -5 | -0.3% | 1,700 |
| 2021/12/08 | 1,551 | 1,556 | 1,525 | 1,536 | -15 | -1% | 2,200 |
| 2021/12/07 | 1,558 | 1,563 | 1,551 | 1,551 | -7 | -0.4% | 1,400 |
| 2021/12/06 | 1,558 | 1,558 | 1,558 | 1,558 | +18 | +1.2% | 200 |
| 2021/12/03 | 1,558 | 1,558 | 1,540 | 1,540 | +8 | +0.5% | 1,000 |
| 2021/12/02 | 1,532 | 1,532 | 1,532 | 1,532 | -8 | -0.5% | 200 |
| 2021/12/01 | 1,540 | 1,540 | 1,540 | 1,540 | -2 | -0.1% | 200 |
| 2021/11/30 | 1,551 | 1,551 | 1,542 | 1,542 | -9 | -0.6% | 1,400 |
| 2021/11/29 | 1,552 | 1,556 | 1,551 | 1,551 | -3 | -0.2% | 600 |
| 2021/11/26 | 1,552 | 1,572 | 1,552 | 1,554 | -23 | -1.5% | 2,100 |
| 2021/11/25 | 1,589 | 1,589 | 1,575 | 1,577 | -2 | -0.1% | 1,500 |
| 2021/11/24 | 1,562 | 1,579 | 1,560 | 1,579 | +19 | +1.2% | 1,000 |
| 2021/11/22 | 1,556 | 1,560 | 1,556 | 1,560 | +4 | +0.3% | 200 |
| 2021/11/19 | 1,594 | 1,594 | 1,556 | 1,556 | -13 | -0.8% | 1,600 |
| 2021/11/18 | 1,569 | 1,569 | 1,569 | 1,569 | -1 | -0.1% | 400 |
| 2021/11/17 | 1,567 | 1,571 | 1,567 | 1,570 | +16 | +1% | 500 |
| 2021/11/16 | 1,560 | 1,561 | 1,554 | 1,554 | -6 | -0.4% | 900 |
| 2021/11/15 | 1,561 | 1,561 | 1,552 | 1,560 | -1 | -0.1% | 2,500 |
| 2021/11/12 | 1,561 | 1,561 | 1,561 | 1,561 | -18 | -1.1% | 900 |
| 2021/11/11 | 1,579 | 1,579 | 1,579 | 1,579 | ±0 | ±0% | 300 |
| 2021/11/10 | 1,579 | 1,579 | 1,579 | 1,579 | +18 | +1.2% | 100 |
| 2021/11/09 | 1,563 | 1,563 | 1,561 | 1,561 | -4 | -0.3% | 300 |
| 2021/11/08 | 1,566 | 1,566 | 1,565 | 1,565 | -21 | -1.3% | 200 |
| 2021/11/05 | 1,586 | 1,599 | 1,586 | 1,586 | - | - | 700 |
| 2021/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
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
