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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 2,029 | 2,029 | 2,029 | 2,029 | +13 | +0.6% | 100 |
| 2024/08/19 | 1,973 | 2,020 | 1,973 | 2,016 | +44 | +2.2% | 1,600 |
| 2024/08/16 | 2,028 | 2,040 | 1,968 | 1,972 | -19 | -1% | 2,300 |
| 2024/08/15 | 1,951 | 1,991 | 1,951 | 1,991 | +21 | +1.1% | 1,000 |
| 2024/08/14 | 1,999 | 1,999 | 1,970 | 1,970 | -10 | -0.5% | 200 |
| 2024/08/13 | 1,940 | 1,980 | 1,940 | 1,980 | +39 | +2% | 400 |
| 2024/08/09 | 1,974 | 1,975 | 1,941 | 1,941 | +9 | +0.5% | 1,600 |
| 2024/08/08 | 1,931 | 1,933 | 1,931 | 1,932 | +2 | +0.1% | 1,500 |
| 2024/08/07 | 1,871 | 1,930 | 1,871 | 1,930 | -40 | -2% | 3,100 |
| 2024/08/06 | 1,761 | 1,970 | 1,733 | 1,970 | +170 | +9.4% | 5,800 |
| 2024/08/05 | 1,890 | 1,890 | 1,800 | 1,800 | -160 | -8.2% | 5,900 |
| 2024/08/02 | 2,030 | 2,030 | 1,960 | 1,960 | -75 | -3.7% | 5,600 |
| 2024/08/01 | 2,051 | 2,051 | 2,035 | 2,035 | -63 | -3% | 2,200 |
| 2024/07/31 | 2,060 | 2,119 | 2,060 | 2,098 | +38 | +1.8% | 1,500 |
| 2024/07/30 | 2,045 | 2,060 | 2,045 | 2,060 | -6 | -0.3% | 700 |
| 2024/07/29 | 2,041 | 2,066 | 2,028 | 2,066 | -35 | -1.7% | 4,900 |
| 2024/07/26 | 2,100 | 2,146 | 2,100 | 2,101 | -34 | -1.6% | 1,300 |
| 2024/07/25 | 2,138 | 2,138 | 2,100 | 2,135 | -22 | -1% | 3,000 |
| 2024/07/24 | 2,202 | 2,219 | 2,157 | 2,157 | -45 | -2% | 1,200 |
| 2024/07/23 | 2,237 | 2,237 | 2,202 | 2,202 | -18 | -0.8% | 800 |
| 2024/07/22 | 2,221 | 2,221 | 2,200 | 2,220 | -10 | -0.4% | 3,100 |
| 2024/07/19 | 2,239 | 2,239 | 2,206 | 2,230 | -9 | -0.4% | 1,300 |
| 2024/07/18 | 2,252 | 2,252 | 2,210 | 2,239 | +37 | +1.7% | 700 |
| 2024/07/17 | 2,283 | 2,286 | 2,202 | 2,202 | -78 | -3.4% | 2,700 |
| 2024/07/16 | 2,241 | 2,285 | 2,222 | 2,280 | +40 | +1.8% | 2,400 |
| 2024/07/12 | 2,203 | 2,250 | 2,202 | 2,240 | +19 | +0.9% | 1,800 |
| 2024/07/11 | 2,203 | 2,221 | 2,203 | 2,221 | -16 | -0.7% | 900 |
| 2024/07/10 | 2,237 | 2,237 | 2,237 | 2,237 | -7 | -0.3% | 1,100 |
| 2024/07/09 | 2,230 | 2,244 | 2,230 | 2,244 | +41 | +1.9% | 300 |
| 2024/07/08 | 2,245 | 2,245 | 2,203 | 2,203 | -47 | -2.1% | 600 |
| 2024/07/05 | 2,249 | 2,250 | 2,249 | 2,250 | +48 | +2.2% | 500 |
| 2024/07/04 | 2,220 | 2,220 | 2,202 | 2,202 | - | - | 300 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 2,175 | 2,220 | 2,162 | 2,220 | +12 | +0.5% | 600 |
| 2024/07/01 | 2,209 | 2,209 | 2,175 | 2,208 | +39 | +1.8% | 400 |
| 2024/06/28 | 2,166 | 2,169 | 2,166 | 2,169 | +6 | +0.3% | 200 |
| 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 |
151～
200
件表示中 / 3672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 | 200,100円 | +9.5% | -38.5% | 4.25% | 7.62倍 | 0.63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 | 59,700円 | +4.1% | +74.4% | 3.02% | 9.89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 | 36,800円 | +8.3% | +156.3% | 3.80% | 8.14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 | 78,600円 | +0.2% | +1.3% | 3.82% | 7.61倍 | 0.30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
