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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,163 | 2,163 | 2,163 | 2,163 | -5 | -0.2% | 100 |
| 2024/06/26 | 2,185 | 2,200 | 2,162 | 2,168 | -57 | -2.6% | 700 |
| 2024/06/25 | 2,134 | 2,225 | 2,134 | 2,225 | +63 | +2.9% | 3,200 |
| 2024/06/24 | 2,150 | 2,162 | 2,112 | 2,162 | +6 | +0.3% | 900 |
| 2024/06/21 | 2,149 | 2,182 | 2,149 | 2,156 | +7 | +0.3% | 1,200 |
| 2024/06/20 | 2,121 | 2,149 | 2,107 | 2,149 | +9 | +0.4% | 500 |
| 2024/06/19 | 2,173 | 2,173 | 2,140 | 2,140 | -21 | -1% | 300 |
| 2024/06/18 | 2,182 | 2,182 | 2,161 | 2,161 | +12 | +0.6% | 1,100 |
| 2024/06/17 | 2,102 | 2,159 | 2,102 | 2,149 | +43 | +2% | 1,700 |
| 2024/06/14 | 2,093 | 2,117 | 2,093 | 2,106 | +13 | +0.6% | 900 |
| 2024/06/13 | 2,093 | 2,093 | 2,093 | 2,093 | +5 | +0.2% | 100 |
| 2024/06/12 | 2,080 | 2,088 | 2,059 | 2,088 | +8 | +0.4% | 2,100 |
| 2024/06/11 | 2,064 | 2,080 | 2,064 | 2,080 | +16 | +0.8% | 500 |
| 2024/06/10 | 2,051 | 2,088 | 2,051 | 2,064 | +13 | +0.6% | 1,200 |
| 2024/06/07 | 2,073 | 2,073 | 2,023 | 2,051 | -18 | -0.9% | 1,300 |
| 2024/06/06 | 2,032 | 2,069 | 2,031 | 2,069 | +2 | +0.1% | 1,700 |
| 2024/06/05 | 2,060 | 2,068 | 2,060 | 2,067 | +7 | +0.3% | 300 |
| 2024/06/04 | 2,044 | 2,061 | 2,044 | 2,060 | +1 | ±0% | 1,300 |
| 2024/06/03 | 2,060 | 2,060 | 2,059 | 2,059 | -2 | -0.1% | 700 |
| 2024/05/31 | 2,062 | 2,062 | 2,061 | 2,061 | +59 | +2.9% | 2,100 |
| 2024/05/30 | 2,034 | 2,038 | 1,998 | 2,002 | -82 | -3.9% | 5,900 |
| 2024/05/29 | 2,085 | 2,085 | 2,084 | 2,084 | -3 | -0.1% | 200 |
| 2024/05/28 | 2,079 | 2,087 | 2,079 | 2,087 | +8 | +0.4% | 200 |
| 2024/05/27 | 2,032 | 2,079 | 2,032 | 2,079 | +47 | +2.3% | 1,300 |
| 2024/05/24 | 2,051 | 2,087 | 2,032 | 2,032 | -19 | -0.9% | 2,200 |
| 2024/05/23 | 2,055 | 2,068 | 2,050 | 2,051 | +1 | ±0% | 1,300 |
| 2024/05/22 | 2,086 | 2,086 | 2,040 | 2,050 | +1 | ±0% | 1,500 |
| 2024/05/21 | 2,025 | 2,069 | 2,025 | 2,049 | +11 | +0.5% | 3,500 |
| 2024/05/20 | 2,071 | 2,087 | 2,036 | 2,038 | +2 | +0.1% | 3,100 |
| 2024/05/17 | 2,099 | 2,099 | 2,020 | 2,036 | -64 | -3% | 5,600 |
| 2024/05/16 | 2,170 | 2,187 | 2,100 | 2,100 | -24 | -1.1% | 2,900 |
| 2024/05/15 | 2,133 | 2,138 | 2,116 | 2,124 | -8 | -0.4% | 2,200 |
| 2024/05/14 | 2,171 | 2,200 | 2,132 | 2,132 | +1 | ±0% | 2,000 |
| 2024/05/13 | 2,172 | 2,172 | 2,131 | 2,131 | -41 | -1.9% | 2,000 |
| 2024/05/10 | 2,167 | 2,172 | 2,166 | 2,172 | - | - | 1,100 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 2,153 | 2,169 | 2,152 | 2,169 | +33 | +1.5% | 700 |
| 2024/05/07 | 2,137 | 2,171 | 2,136 | 2,136 | -36 | -1.7% | 5,300 |
| 2024/05/02 | 2,142 | 2,172 | 2,142 | 2,172 | - | - | 500 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 2,121 | 2,171 | 2,121 | 2,141 | +8 | +0.4% | 2,500 |
| 2024/04/26 | 2,133 | 2,133 | 2,133 | 2,133 | ±0 | ±0% | 500 |
| 2024/04/25 | 2,172 | 2,172 | 2,130 | 2,133 | -39 | -1.8% | 2,300 |
| 2024/04/24 | 2,112 | 2,172 | 2,112 | 2,172 | +68 | +3.2% | 1,100 |
| 2024/04/23 | 2,103 | 2,143 | 2,099 | 2,104 | +33 | +1.6% | 2,600 |
| 2024/04/22 | 2,090 | 2,145 | 2,071 | 2,071 | -16 | -0.8% | 1,600 |
| 2024/04/19 | 2,070 | 2,089 | 2,069 | 2,087 | -23 | -1.1% | 1,500 |
| 2024/04/18 | 2,090 | 2,135 | 2,050 | 2,110 | +20 | +1% | 3,200 |
| 2024/04/17 | 2,120 | 2,120 | 2,060 | 2,090 | -41 | -1.9% | 5,600 |
| 2024/04/16 | 2,203 | 2,203 | 2,127 | 2,131 | -106 | -4.7% | 6,600 |
101～
150
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
