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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 4,455 | 4,455 | 4,455 | 4,455 | +700 | +18.6% | 6,300 |
| 2018/09/26 | 3,900 | 3,900 | 3,530 | 3,755 | -130 | -3.3% | 4,800 |
| 2018/09/25 | 3,785 | 3,885 | 3,785 | 3,885 | +105 | +2.8% | 3,800 |
| 2018/09/21 | 3,755 | 3,790 | 3,745 | 3,780 | +25 | +0.7% | 2,000 |
| 2018/09/20 | 3,925 | 3,925 | 3,720 | 3,755 | +40 | +1.1% | 5,600 |
| 2018/09/19 | 3,660 | 3,845 | 3,660 | 3,715 | +115 | +3.2% | 8,700 |
| 2018/09/18 | 3,580 | 3,670 | 3,540 | 3,600 | +100 | +2.9% | 9,900 |
| 2018/09/14 | 3,445 | 3,500 | 3,370 | 3,500 | +65 | +1.9% | 3,200 |
| 2018/09/13 | 3,300 | 3,435 | 3,300 | 3,435 | +175 | +5.4% | 2,400 |
| 2018/09/12 | 3,290 | 3,300 | 3,250 | 3,260 | +25 | +0.8% | 2,700 |
| 2018/09/11 | 3,270 | 3,300 | 3,215 | 3,235 | +25 | +0.8% | 25,500 |
| 2018/09/10 | 3,240 | 3,240 | 3,170 | 3,210 | +40 | +1.3% | 1,900 |
| 2018/09/07 | 3,240 | 3,240 | 3,150 | 3,170 | ±0 | ±0% | 2,000 |
| 2018/09/06 | 3,060 | 3,185 | 3,060 | 3,170 | -30 | -0.9% | 3,400 |
| 2018/09/05 | 3,270 | 3,285 | 3,200 | 3,200 | ±0 | ±0% | 1,700 |
| 2018/09/04 | 3,125 | 3,245 | 3,125 | 3,200 | +30 | +0.9% | 2,000 |
| 2018/09/03 | 3,295 | 3,295 | 3,165 | 3,170 | -15 | -0.5% | 4,000 |
| 2018/08/31 | 3,245 | 3,245 | 3,155 | 3,185 | -65 | -2% | 2,200 |
| 2018/08/30 | 3,290 | 3,300 | 3,200 | 3,250 | +100 | +3.2% | 5,500 |
| 2018/08/29 | 3,115 | 3,355 | 3,115 | 3,150 | +10 | +0.3% | 10,300 |
| 2018/08/28 | 3,035 | 3,145 | 3,035 | 3,140 | +105 | +3.5% | 3,800 |
| 2018/08/27 | 3,100 | 3,100 | 3,030 | 3,035 | -35 | -1.1% | 3,100 |
| 2018/08/24 | 3,000 | 3,095 | 3,000 | 3,070 | ±0 | ±0% | 1,100 |
| 2018/08/23 | 3,070 | 3,070 | 3,070 | 3,070 | +65 | +2.2% | 100 |
| 2018/08/22 | 3,005 | 3,005 | 3,005 | 3,005 | ±0 | ±0% | 100 |
| 2018/08/21 | 2,990 | 3,010 | 2,990 | 3,005 | +10 | +0.3% | 1,500 |
| 2018/08/20 | 2,981 | 2,995 | 2,970 | 2,995 | ±0 | ±0% | 1,300 |
| 2018/08/17 | 2,977 | 2,995 | 2,971 | 2,995 | +18 | +0.6% | 900 |
| 2018/08/16 | 2,968 | 2,985 | 2,968 | 2,977 | -13 | -0.4% | 1,300 |
| 2018/08/15 | 3,005 | 3,040 | 2,900 | 2,990 | -15 | -0.5% | 2,000 |
| 2018/08/14 | 2,992 | 3,045 | 2,975 | 3,005 | -25 | -0.8% | 8,200 |
| 2018/08/13 | 2,969 | 3,050 | 2,968 | 3,030 | +56 | +1.9% | 5,900 |
| 2018/08/10 | 2,971 | 2,984 | 2,971 | 2,974 | -10 | -0.3% | 900 |
| 2018/08/09 | 3,005 | 3,005 | 2,940 | 2,984 | +33 | +1.1% | 2,100 |
| 2018/08/08 | 2,959 | 2,960 | 2,928 | 2,951 | -8 | -0.3% | 3,000 |
| 2018/08/07 | 2,959 | 2,959 | 2,959 | 2,959 | ±0 | ±0% | 300 |
| 2018/08/06 | 2,933 | 2,959 | 2,930 | 2,959 | +27 | +0.9% | 700 |
| 2018/08/03 | 2,943 | 2,976 | 2,929 | 2,932 | -5 | -0.2% | 4,300 |
| 2018/08/02 | 2,970 | 2,984 | 2,937 | 2,937 | -18 | -0.6% | 2,400 |
| 2018/08/01 | 2,949 | 2,975 | 2,949 | 2,955 | +8 | +0.3% | 3,900 |
| 2018/07/31 | 3,095 | 3,095 | 2,945 | 2,947 | -138 | -4.5% | 13,500 |
| 2018/07/30 | 3,045 | 3,085 | 3,040 | 3,085 | +35 | +1.1% | 4,100 |
| 2018/07/27 | 3,050 | 3,060 | 3,045 | 3,050 | -5 | -0.2% | 1,400 |
| 2018/07/26 | 3,030 | 3,095 | 3,030 | 3,055 | -5 | -0.2% | 2,700 |
| 2018/07/25 | 3,045 | 3,100 | 3,030 | 3,060 | +40 | +1.3% | 4,300 |
| 2018/07/24 | 3,055 | 3,075 | 3,020 | 3,020 | ±0 | ±0% | 3,000 |
| 2018/07/23 | 2,988 | 3,040 | 2,988 | 3,020 | -30 | -1% | 2,500 |
| 2018/07/20 | 3,005 | 3,050 | 3,005 | 3,050 | +45 | +1.5% | 1,600 |
| 2018/07/19 | 2,951 | 3,030 | 2,951 | 3,005 | +65 | +2.2% | 2,000 |
| 2018/07/18 | 2,937 | 2,988 | 2,931 | 2,940 | +10 | +0.3% | 3,500 |
1601～
1650
件表示中 / 3685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 | 208,000円 | +5.5% | -12.8% | 4.09% | 8.69倍 | 0.64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 |
| ルツボ | 60,000円 | +4.1% | +74.4% | 3.00% | 9.94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 |
| スパンクリト | 45,100円 | -15.5% | - | 0.00% | - | 0.61倍 |
|
建築用床、壁材のスパンクリート（穴あきＰＣ板）大手。関東、東北地盤。５月９日上場廃止 |
| 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 |
| 日興業 | 83,900円 | +0.2% | +1.3% | 3.58% | 8.12倍 | 0.32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
