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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,681 | 1,690 | 1,680 | 1,690 | -31 | -1.8% | 400 |
| 2021/08/18 | 1,682 | 1,721 | 1,680 | 1,721 | +40 | +2.4% | 2,100 |
| 2021/08/17 | 1,702 | 1,702 | 1,681 | 1,681 | - | - | 400 |
| 2021/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/13 | 1,700 | 1,700 | 1,700 | 1,700 | -24 | -1.4% | 700 |
| 2021/08/12 | 1,724 | 1,724 | 1,724 | 1,724 | ±0 | ±0% | 100 |
| 2021/08/11 | 1,724 | 1,724 | 1,724 | 1,724 | +14 | +0.8% | 100 |
| 2021/08/10 | 1,710 | 1,710 | 1,710 | 1,710 | +33 | +2% | 100 |
| 2021/08/06 | 1,700 | 1,700 | 1,677 | 1,677 | - | - | 600 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/30 | 1,705 | 1,725 | 1,705 | 1,725 | - | - | 300 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 1,713 | 1,713 | 1,713 | 1,713 | - | - | 500 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 1,731 | 1,731 | 1,713 | 1,713 | -9 | -0.5% | 900 |
| 2021/07/21 | 1,709 | 1,722 | 1,693 | 1,722 | +23 | +1.4% | 700 |
| 2021/07/20 | 1,733 | 1,733 | 1,699 | 1,699 | -10 | -0.6% | 1,600 |
| 2021/07/19 | 1,708 | 1,710 | 1,708 | 1,709 | +1 | +0.1% | 1,300 |
| 2021/07/16 | 1,708 | 1,708 | 1,708 | 1,708 | ±0 | ±0% | 400 |
| 2021/07/15 | 1,730 | 1,730 | 1,708 | 1,708 | ±0 | ±0% | 500 |
| 2021/07/14 | 1,708 | 1,708 | 1,708 | 1,708 | -1 | -0.1% | 100 |
| 2021/07/13 | 1,700 | 1,709 | 1,700 | 1,709 | +12 | +0.7% | 200 |
| 2021/07/12 | 1,712 | 1,712 | 1,697 | 1,697 | -23 | -1.3% | 3,300 |
| 2021/07/09 | 1,703 | 1,725 | 1,703 | 1,720 | -8 | -0.5% | 1,800 |
| 2021/07/08 | 1,722 | 1,728 | 1,711 | 1,728 | +6 | +0.3% | 800 |
| 2021/07/07 | 1,722 | 1,722 | 1,722 | 1,722 | -18 | -1% | 100 |
| 2021/07/06 | 1,735 | 1,740 | 1,735 | 1,740 | +8 | +0.5% | 700 |
| 2021/07/05 | 1,750 | 1,750 | 1,732 | 1,732 | -18 | -1% | 200 |
| 2021/07/02 | 1,733 | 1,750 | 1,733 | 1,750 | +17 | +1% | 200 |
| 2021/07/01 | 1,733 | 1,733 | 1,733 | 1,733 | ±0 | ±0% | 400 |
| 2021/06/30 | 1,759 | 1,759 | 1,733 | 1,733 | -34 | -1.9% | 200 |
| 2021/06/29 | 1,747 | 1,767 | 1,747 | 1,767 | +23 | +1.3% | 700 |
| 2021/06/28 | 1,773 | 1,773 | 1,744 | 1,744 | -29 | -1.6% | 700 |
| 2021/06/25 | 1,773 | 1,773 | 1,733 | 1,773 | +40 | +2.3% | 1,300 |
| 2021/06/24 | 1,720 | 1,733 | 1,720 | 1,733 | +13 | +0.8% | 700 |
| 2021/06/23 | 1,719 | 1,720 | 1,719 | 1,720 | +15 | +0.9% | 300 |
| 2021/06/22 | 1,738 | 1,738 | 1,705 | 1,705 | +27 | +1.6% | 400 |
| 2021/06/21 | 1,685 | 1,685 | 1,678 | 1,678 | -47 | -2.7% | 400 |
| 2021/06/18 | 1,739 | 1,739 | 1,725 | 1,725 | -13 | -0.7% | 200 |
| 2021/06/17 | 1,738 | 1,738 | 1,738 | 1,738 | +3 | +0.2% | 100 |
| 2021/06/16 | 1,735 | 1,735 | 1,735 | 1,735 | ±0 | ±0% | 500 |
| 2021/06/15 | 1,737 | 1,737 | 1,735 | 1,735 | -2 | -0.1% | 700 |
| 2021/06/14 | 1,739 | 1,739 | 1,737 | 1,737 | +19 | +1.1% | 200 |
| 2021/06/11 | 1,738 | 1,738 | 1,718 | 1,718 | -20 | -1.2% | 700 |
| 2021/06/10 | 1,738 | 1,738 | 1,738 | 1,738 | - | - | 100 |
| 2021/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/08 | 1,736 | 1,738 | 1,736 | 1,738 | +8 | +0.5% | 200 |
801～
850
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 | 213,200円 | +9.5% | -38.5% | 3.52% | 8.12倍 | 0.68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 | 49,400円 | -2.3% | -24.4% | 4.25% | 11.14倍 | 0.46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 | 37,000円 | +8.3% | +156.3% | 3.78% | 8.19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 | 45,200円 | +28.0% | - | 0.00% | 627.78倍 | 2.30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
