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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 2,860 | 2,900 | 2,710 | 2,826 | -34 | -1.2% | 10,200 |
| 2018/02/21 | 2,790 | 2,860 | 2,790 | 2,860 | +70 | +2.5% | 3,900 |
| 2018/02/20 | 2,736 | 2,790 | 2,736 | 2,790 | +86 | +3.2% | 1,300 |
| 2018/02/19 | 2,602 | 2,704 | 2,602 | 2,704 | +102 | +3.9% | 2,800 |
| 2018/02/16 | 2,582 | 2,616 | 2,549 | 2,602 | +20 | +0.8% | 2,000 |
| 2018/02/15 | 2,560 | 2,599 | 2,550 | 2,582 | +24 | +0.9% | 1,400 |
| 2018/02/14 | 2,625 | 2,625 | 2,540 | 2,558 | -100 | -3.8% | 3,100 |
| 2018/02/13 | 2,734 | 2,734 | 2,651 | 2,658 | -31 | -1.2% | 1,000 |
| 2018/02/09 | 2,569 | 2,689 | 2,569 | 2,689 | -14 | -0.5% | 4,000 |
| 2018/02/08 | 2,588 | 2,703 | 2,588 | 2,703 | +143 | +5.6% | 2,000 |
| 2018/02/07 | 2,802 | 2,802 | 2,560 | 2,560 | +8 | +0.3% | 6,600 |
| 2018/02/06 | 2,828 | 2,828 | 2,480 | 2,552 | -423 | -14.2% | 24,400 |
| 2018/02/05 | 2,960 | 3,000 | 2,860 | 2,975 | -80 | -2.6% | 6,900 |
| 2018/02/02 | 3,075 | 3,075 | 3,005 | 3,055 | +5 | +0.2% | 5,400 |
| 2018/02/01 | 3,035 | 3,050 | 2,971 | 3,050 | +55 | +1.8% | 2,400 |
| 2018/01/31 | 2,958 | 3,030 | 2,958 | 2,995 | -85 | -2.8% | 5,500 |
| 2018/01/30 | 3,125 | 3,125 | 3,005 | 3,080 | -45 | -1.4% | 8,600 |
| 2018/01/29 | 3,085 | 3,145 | 3,065 | 3,125 | +40 | +1.3% | 5,700 |
| 2018/01/26 | 3,135 | 3,135 | 3,085 | 3,085 | -30 | -1% | 2,300 |
| 2018/01/25 | 3,115 | 3,145 | 3,090 | 3,115 | -30 | -1% | 3,500 |
| 2018/01/24 | 3,170 | 3,180 | 3,085 | 3,145 | +45 | +1.5% | 5,300 |
| 2018/01/23 | 3,100 | 3,100 | 3,080 | 3,100 | +10 | +0.3% | 8,200 |
| 2018/01/22 | 3,095 | 3,100 | 3,065 | 3,090 | -10 | -0.3% | 4,900 |
| 2018/01/19 | 3,145 | 3,160 | 3,050 | 3,100 | ±0 | ±0% | 5,100 |
| 2018/01/18 | 3,195 | 3,195 | 3,090 | 3,100 | -55 | -1.7% | 12,400 |
| 2018/01/17 | 3,275 | 3,275 | 3,155 | 3,155 | -120 | -3.7% | 10,300 |
| 2018/01/16 | 3,340 | 3,340 | 3,240 | 3,275 | -55 | -1.7% | 5,200 |
| 2018/01/15 | 3,360 | 3,360 | 3,300 | 3,330 | +40 | +1.2% | 8,900 |
| 2018/01/12 | 3,265 | 3,320 | 3,205 | 3,290 | +90 | +2.8% | 16,800 |
| 2018/01/11 | 3,195 | 3,200 | 3,100 | 3,200 | +75 | +2.4% | 25,900 |
| 2018/01/10 | 3,285 | 3,490 | 3,085 | 3,125 | -165 | -5% | 89,900 |
| 2018/01/09 | 3,260 | 3,290 | 3,170 | 3,290 | +45 | +1.4% | 19,700 |
| 2018/01/05 | 3,235 | 3,250 | 3,175 | 3,245 | +30 | +0.9% | 15,300 |
| 2018/01/04 | 3,290 | 3,400 | 3,200 | 3,215 | +25 | +0.8% | 20,200 |
| 2017/12/29 | 3,080 | 3,210 | 3,080 | 3,190 | +125 | +4.1% | 13,400 |
| 2017/12/28 | 3,140 | 3,140 | 3,065 | 3,065 | -55 | -1.8% | 8,100 |
| 2017/12/27 | 3,050 | 3,150 | 3,050 | 3,120 | +121 | +4% | 19,800 |
| 2017/12/26 | 2,937 | 3,035 | 2,930 | 2,999 | +32 | +1.1% | 4,400 |
| 2017/12/25 | 2,951 | 3,080 | 2,946 | 2,967 | +59 | +2% | 21,600 |
| 2017/12/22 | 2,858 | 2,925 | 2,838 | 2,908 | +69 | +2.4% | 10,200 |
| 2017/12/21 | 2,826 | 2,839 | 2,825 | 2,839 | +21 | +0.7% | 3,200 |
| 2017/12/20 | 2,805 | 2,827 | 2,802 | 2,818 | +13 | +0.5% | 1,700 |
| 2017/12/19 | 2,806 | 2,843 | 2,805 | 2,805 | -17 | -0.6% | 4,100 |
| 2017/12/18 | 2,822 | 2,851 | 2,801 | 2,822 | -29 | -1% | 6,000 |
| 2017/12/15 | 2,882 | 2,882 | 2,831 | 2,851 | -10 | -0.3% | 4,600 |
| 2017/12/14 | 2,900 | 2,900 | 2,852 | 2,861 | +1 | ±0% | 2,500 |
| 2017/12/13 | 2,871 | 2,913 | 2,860 | 2,860 | +9 | +0.3% | 3,100 |
| 2017/12/12 | 2,915 | 2,924 | 2,851 | 2,851 | -41 | -1.4% | 5,700 |
| 2017/12/11 | 2,876 | 2,925 | 2,853 | 2,892 | +39 | +1.4% | 6,300 |
| 2017/12/08 | 2,812 | 2,870 | 2,812 | 2,853 | +43 | +1.5% | 2,400 |
1651～
1700
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
