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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 2,481 | 2,489 | 2,461 | 2,461 | +1 | ±0% | 2,600 |
| 2024/02/20 | 2,476 | 2,487 | 2,460 | 2,460 | ±0 | ±0% | 2,700 |
| 2024/02/19 | 2,431 | 2,469 | 2,425 | 2,460 | +72 | +3% | 3,400 |
| 2024/02/16 | 2,399 | 2,455 | 2,381 | 2,388 | +12 | +0.5% | 3,300 |
| 2024/02/15 | 2,466 | 2,466 | 2,376 | 2,376 | -48 | -2% | 5,200 |
| 2024/02/14 | 2,485 | 2,497 | 2,375 | 2,424 | -84 | -3.3% | 9,400 |
| 2024/02/13 | 2,518 | 2,598 | 2,462 | 2,508 | -14 | -0.6% | 8,000 |
| 2024/02/09 | 2,493 | 2,551 | 2,456 | 2,522 | +72 | +2.9% | 7,500 |
| 2024/02/08 | 2,500 | 2,530 | 2,433 | 2,450 | -59 | -2.4% | 6,500 |
| 2024/02/07 | 2,461 | 2,519 | 2,428 | 2,509 | +34 | +1.4% | 3,700 |
| 2024/02/06 | 2,476 | 2,497 | 2,475 | 2,475 | +2 | +0.1% | 1,300 |
| 2024/02/05 | 2,501 | 2,501 | 2,422 | 2,473 | -27 | -1.1% | 7,600 |
| 2024/02/02 | 2,517 | 2,567 | 2,500 | 2,500 | -17 | -0.7% | 5,000 |
| 2024/02/01 | 2,642 | 2,642 | 2,500 | 2,517 | -25 | -1% | 10,300 |
| 2024/01/31 | 2,560 | 2,588 | 2,456 | 2,542 | -27 | -1.1% | 6,900 |
| 2024/01/30 | 2,521 | 2,620 | 2,520 | 2,569 | +48 | +1.9% | 9,800 |
| 2024/01/29 | 2,450 | 2,523 | 2,400 | 2,521 | +21 | +0.8% | 13,800 |
| 2024/01/26 | 2,605 | 2,630 | 2,474 | 2,500 | -99 | -3.8% | 16,500 |
| 2024/01/25 | 2,740 | 2,792 | 2,560 | 2,599 | +159 | +6.5% | 101,300 |
| 2024/01/24 | 2,380 | 2,445 | 2,380 | 2,440 | +51 | +2.1% | 6,600 |
| 2024/01/23 | 2,337 | 2,396 | 2,337 | 2,389 | +51 | +2.2% | 9,100 |
| 2024/01/22 | 2,320 | 2,369 | 2,294 | 2,338 | +68 | +3% | 7,600 |
| 2024/01/19 | 2,222 | 2,300 | 2,199 | 2,270 | +50 | +2.3% | 14,600 |
| 2024/01/18 | 2,171 | 2,221 | 2,171 | 2,220 | +31 | +1.4% | 4,600 |
| 2024/01/17 | 2,145 | 2,222 | 2,145 | 2,189 | +44 | +2.1% | 11,600 |
| 2024/01/16 | 2,137 | 2,179 | 2,137 | 2,145 | -9 | -0.4% | 3,300 |
| 2024/01/15 | 2,175 | 2,175 | 2,113 | 2,154 | +50 | +2.4% | 9,600 |
| 2024/01/12 | 2,171 | 2,190 | 2,100 | 2,104 | -53 | -2.5% | 19,800 |
| 2024/01/11 | 2,147 | 2,157 | 2,136 | 2,157 | +17 | +0.8% | 3,400 |
| 2024/01/10 | 2,127 | 2,175 | 2,127 | 2,140 | +13 | +0.6% | 4,300 |
| 2024/01/09 | 2,161 | 2,180 | 2,118 | 2,127 | -18 | -0.8% | 8,000 |
| 2024/01/05 | 2,065 | 2,145 | 2,046 | 2,145 | +104 | +5.1% | 6,400 |
| 2024/01/04 | 2,018 | 2,067 | 2,018 | 2,041 | +29 | +1.4% | 6,900 |
| 2023/12/29 | 2,017 | 2,027 | 1,952 | 2,012 | -6 | -0.3% | 3,900 |
| 2023/12/28 | 1,988 | 2,018 | 1,975 | 2,018 | +65 | +3.3% | 4,300 |
| 2023/12/27 | 1,958 | 1,970 | 1,953 | 1,953 | -6 | -0.3% | 1,500 |
| 2023/12/26 | 1,990 | 1,990 | 1,948 | 1,959 | +9 | +0.5% | 3,200 |
| 2023/12/25 | 1,933 | 1,995 | 1,904 | 1,950 | +17 | +0.9% | 6,300 |
| 2023/12/22 | 1,944 | 1,944 | 1,908 | 1,933 | -5 | -0.3% | 2,800 |
| 2023/12/21 | 1,924 | 1,938 | 1,919 | 1,938 | +13 | +0.7% | 2,500 |
| 2023/12/20 | 1,961 | 1,970 | 1,922 | 1,925 | -33 | -1.7% | 5,000 |
| 2023/12/19 | 1,956 | 1,962 | 1,940 | 1,958 | -1 | -0.1% | 3,300 |
| 2023/12/18 | 1,951 | 1,969 | 1,941 | 1,959 | -6 | -0.3% | 5,400 |
| 2023/12/15 | 1,965 | 1,965 | 1,959 | 1,965 | ±0 | ±0% | 500 |
| 2023/12/14 | 1,973 | 1,973 | 1,955 | 1,965 | -8 | -0.4% | 900 |
| 2023/12/13 | 1,955 | 1,973 | 1,955 | 1,973 | +11 | +0.6% | 2,200 |
| 2023/12/12 | 1,982 | 1,982 | 1,960 | 1,962 | -17 | -0.9% | 3,700 |
| 2023/12/11 | 1,977 | 1,980 | 1,977 | 1,979 | +13 | +0.7% | 700 |
| 2023/12/08 | 1,972 | 1,992 | 1,955 | 1,966 | -6 | -0.3% | 2,900 |
| 2023/12/07 | 1,988 | 1,992 | 1,972 | 1,972 | -15 | -0.8% | 4,100 |
51～
100
件表示中 / 3450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 | 216,900円 | +9.5% | -38.5% | 3.46% | 8.27倍 | 0.71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 | 57,900円 | +0.6% | -0.2% | 3.63% | 9.87倍 | 0.53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 | 59,700円 | +6.3% | +113.9% | 2.01% | 14.13倍 | 0.75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 | +9.9% | +85.9% | 2.56% | 11.83倍 | 0.24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 | 88,000円 | +0.2% | +1.3% | 3.41% | 8.49倍 | 0.33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
