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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 2,838 | 3,075 | 2,838 | 3,045 | +204 | +7.2% | 25,600 |
| 2018/12/11 | 2,931 | 2,996 | 2,841 | 2,841 | -81 | -2.8% | 23,600 |
| 2018/12/10 | 3,025 | 3,100 | 2,902 | 2,922 | -188 | -6% | 24,500 |
| 2018/12/07 | 3,150 | 3,165 | 3,035 | 3,110 | ±0 | ±0% | 14,700 |
| 2018/12/06 | 3,170 | 3,195 | 3,080 | 3,110 | -85 | -2.7% | 12,300 |
| 2018/12/05 | 3,090 | 3,250 | 3,090 | 3,195 | +10 | +0.3% | 10,100 |
| 2018/12/04 | 3,305 | 3,335 | 3,170 | 3,185 | -120 | -3.6% | 15,600 |
| 2018/12/03 | 3,230 | 3,320 | 3,225 | 3,305 | +75 | +2.3% | 12,600 |
| 2018/11/30 | 3,340 | 3,390 | 3,215 | 3,230 | -110 | -3.3% | 21,300 |
| 2018/11/29 | 3,400 | 3,400 | 3,255 | 3,340 | +5 | +0.1% | 23,100 |
| 2018/11/28 | 3,660 | 3,660 | 3,300 | 3,335 | -335 | -9.1% | 62,500 |
| 2018/11/27 | 3,475 | 3,765 | 3,475 | 3,670 | +220 | +6.4% | 44,400 |
| 2018/11/26 | 3,370 | 3,570 | 3,355 | 3,450 | +45 | +1.3% | 34,300 |
| 2018/11/22 | 3,270 | 3,435 | 3,185 | 3,405 | +185 | +5.7% | 25,100 |
| 2018/11/21 | 3,210 | 3,260 | 3,110 | 3,220 | -90 | -2.7% | 16,300 |
| 2018/11/20 | 3,245 | 3,330 | 3,165 | 3,310 | +30 | +0.9% | 21,000 |
| 2018/11/19 | 3,090 | 3,335 | 3,090 | 3,280 | +220 | +7.2% | 26,400 |
| 2018/11/16 | 3,215 | 3,300 | 3,050 | 3,060 | -155 | -4.8% | 36,600 |
| 2018/11/15 | 3,360 | 3,410 | 3,210 | 3,215 | -165 | -4.9% | 34,000 |
| 2018/11/14 | 3,485 | 3,520 | 3,375 | 3,380 | -50 | -1.5% | 18,100 |
| 2018/11/13 | 3,365 | 3,480 | 3,360 | 3,430 | -50 | -1.4% | 19,300 |
| 2018/11/12 | 3,555 | 3,595 | 3,450 | 3,480 | -140 | -3.9% | 27,900 |
| 2018/11/09 | 3,650 | 3,975 | 3,600 | 3,620 | -50 | -1.4% | 89,400 |
| 2018/11/08 | 3,585 | 3,750 | 3,545 | 3,670 | +190 | +5.5% | 51,600 |
| 2018/11/07 | 3,400 | 3,585 | 3,395 | 3,480 | +35 | +1% | 31,800 |
| 2018/11/06 | 3,545 | 3,560 | 3,365 | 3,445 | -70 | -2% | 43,000 |
| 2018/11/05 | 3,610 | 3,775 | 3,500 | 3,515 | -150 | -4.1% | 56,300 |
| 2018/11/02 | 3,565 | 3,700 | 3,525 | 3,665 | +80 | +2.2% | 54,100 |
| 2018/11/01 | 3,550 | 3,745 | 3,400 | 3,585 | +10 | +0.3% | 69,600 |
| 2018/10/31 | 3,765 | 3,880 | 3,550 | 3,575 | -135 | -3.6% | 98,200 |
| 2018/10/30 | 3,510 | 4,065 | 3,405 | 3,710 | +130 | +3.6% | 247,900 |
| 2018/10/29 | 3,595 | 3,650 | 3,410 | 3,580 | +175 | +5.1% | 72,000 |
| 2018/10/26 | 3,795 | 4,000 | 3,320 | 3,405 | -250 | -6.8% | 233,400 |
| 2018/10/25 | 3,985 | 4,060 | 3,655 | 3,655 | -540 | -12.9% | 171,400 |
| 2018/10/24 | 4,790 | 4,800 | 4,030 | 4,195 | -525 | -11.1% | 242,200 |
| 2018/10/23 | 5,010 | 5,080 | 4,700 | 4,720 | -440 | -8.5% | 190,900 |
| 2018/10/22 | 5,400 | 5,530 | 5,120 | 5,160 | -410 | -7.4% | 161,000 |
| 2018/10/19 | 5,960 | 5,990 | 5,190 | 5,570 | -90 | -1.6% | 471,100 |
| 2018/10/18 | 7,000 | 7,830 | 5,630 | 5,660 | -1,470 | -20.6% | 744,300 |
| 2018/10/17 | 6,330 | 7,130 | 5,810 | 7,130 | +1,000 | +16.3% | 204,600 |
| 2018/10/16 | 5,680 | 6,480 | 5,110 | 6,130 | +650 | +11.9% | 342,000 |
| 2018/10/15 | 5,480 | 5,480 | 5,480 | 5,480 | +700 | +14.6% | 8,500 |
| 2018/10/12 | 4,115 | 4,780 | 4,015 | 4,780 | +700 | +17.2% | 31,000 |
| 2018/10/11 | 3,785 | 4,090 | 3,705 | 4,080 | -125 | -3% | 16,800 |
| 2018/10/10 | 4,365 | 4,390 | 4,200 | 4,205 | -20 | -0.5% | 6,900 |
| 2018/10/09 | 4,085 | 4,225 | 4,085 | 4,225 | +95 | +2.3% | 2,300 |
| 2018/10/05 | 4,220 | 4,245 | 4,090 | 4,130 | -70 | -1.7% | 5,200 |
| 2018/10/04 | 4,140 | 4,295 | 4,140 | 4,200 | -10 | -0.2% | 3,200 |
| 2018/10/03 | 4,370 | 4,370 | 4,200 | 4,210 | -220 | -5% | 14,900 |
| 2018/10/02 | 4,470 | 4,470 | 4,360 | 4,430 | -135 | -3% | 16,300 |
1451～
1500
件表示中 / 3587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 | 214,000円 | +9.5% | -38.5% | 3.50% | 8.15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 | 48,500円 | -2.3% | -24.4% | 4.33% | 10.93倍 | 0.44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 | 37,200円 | +8.3% | +156.3% | 3.76% | 8.23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 | 45,400円 | +28.0% | - | 0.00% | 630.56倍 | 2.31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
