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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,560 | 2,588 | 2,456 | 2,542 | -27 | -1.1% | 6,900 |
| 2024/01/30 | 2,521 | 2,620 | 2,520 | 2,569 | +48 | +1.9% | 9,800 |
| 2024/01/29 | 2,450 | 2,523 | 2,400 | 2,521 | +21 | +0.8% | 13,800 |
| 2024/01/26 | 2,605 | 2,630 | 2,474 | 2,500 | -99 | -3.8% | 16,500 |
| 2024/01/25 | 2,740 | 2,792 | 2,560 | 2,599 | +159 | +6.5% | 101,300 |
| 2024/01/24 | 2,380 | 2,445 | 2,380 | 2,440 | +51 | +2.1% | 6,600 |
| 2024/01/23 | 2,337 | 2,396 | 2,337 | 2,389 | +51 | +2.2% | 9,100 |
| 2024/01/22 | 2,320 | 2,369 | 2,294 | 2,338 | +68 | +3% | 7,600 |
| 2024/01/19 | 2,222 | 2,300 | 2,199 | 2,270 | +50 | +2.3% | 14,600 |
| 2024/01/18 | 2,171 | 2,221 | 2,171 | 2,220 | +31 | +1.4% | 4,600 |
| 2024/01/17 | 2,145 | 2,222 | 2,145 | 2,189 | +44 | +2.1% | 11,600 |
| 2024/01/16 | 2,137 | 2,179 | 2,137 | 2,145 | -9 | -0.4% | 3,300 |
| 2024/01/15 | 2,175 | 2,175 | 2,113 | 2,154 | +50 | +2.4% | 9,600 |
| 2024/01/12 | 2,171 | 2,190 | 2,100 | 2,104 | -53 | -2.5% | 19,800 |
| 2024/01/11 | 2,147 | 2,157 | 2,136 | 2,157 | +17 | +0.8% | 3,400 |
| 2024/01/10 | 2,127 | 2,175 | 2,127 | 2,140 | +13 | +0.6% | 4,300 |
| 2024/01/09 | 2,161 | 2,180 | 2,118 | 2,127 | -18 | -0.8% | 8,000 |
| 2024/01/05 | 2,065 | 2,145 | 2,046 | 2,145 | +104 | +5.1% | 6,400 |
| 2024/01/04 | 2,018 | 2,067 | 2,018 | 2,041 | +29 | +1.4% | 6,900 |
| 2023/12/29 | 2,017 | 2,027 | 1,952 | 2,012 | -6 | -0.3% | 3,900 |
| 2023/12/28 | 1,988 | 2,018 | 1,975 | 2,018 | +65 | +3.3% | 4,300 |
| 2023/12/27 | 1,958 | 1,970 | 1,953 | 1,953 | -6 | -0.3% | 1,500 |
| 2023/12/26 | 1,990 | 1,990 | 1,948 | 1,959 | +9 | +0.5% | 3,200 |
| 2023/12/25 | 1,933 | 1,995 | 1,904 | 1,950 | +17 | +0.9% | 6,300 |
| 2023/12/22 | 1,944 | 1,944 | 1,908 | 1,933 | -5 | -0.3% | 2,800 |
| 2023/12/21 | 1,924 | 1,938 | 1,919 | 1,938 | +13 | +0.7% | 2,500 |
| 2023/12/20 | 1,961 | 1,970 | 1,922 | 1,925 | -33 | -1.7% | 5,000 |
| 2023/12/19 | 1,956 | 1,962 | 1,940 | 1,958 | -1 | -0.1% | 3,300 |
| 2023/12/18 | 1,951 | 1,969 | 1,941 | 1,959 | -6 | -0.3% | 5,400 |
| 2023/12/15 | 1,965 | 1,965 | 1,959 | 1,965 | ±0 | ±0% | 500 |
| 2023/12/14 | 1,973 | 1,973 | 1,955 | 1,965 | -8 | -0.4% | 900 |
| 2023/12/13 | 1,955 | 1,973 | 1,955 | 1,973 | +11 | +0.6% | 2,200 |
| 2023/12/12 | 1,982 | 1,982 | 1,960 | 1,962 | -17 | -0.9% | 3,700 |
| 2023/12/11 | 1,977 | 1,980 | 1,977 | 1,979 | +13 | +0.7% | 700 |
| 2023/12/08 | 1,972 | 1,992 | 1,955 | 1,966 | -6 | -0.3% | 2,900 |
| 2023/12/07 | 1,988 | 1,992 | 1,972 | 1,972 | -15 | -0.8% | 4,100 |
| 2023/12/06 | 1,998 | 2,016 | 1,986 | 1,987 | -11 | -0.6% | 4,300 |
| 2023/12/05 | 1,989 | 2,020 | 1,989 | 1,998 | +4 | +0.2% | 6,000 |
| 2023/12/04 | 1,991 | 1,996 | 1,964 | 1,994 | +1 | +0.1% | 4,700 |
| 2023/12/01 | 1,983 | 2,000 | 1,983 | 1,993 | +11 | +0.6% | 2,200 |
| 2023/11/30 | 2,037 | 2,037 | 1,966 | 1,982 | -46 | -2.3% | 3,800 |
| 2023/11/29 | 1,979 | 2,040 | 1,976 | 2,028 | +38 | +1.9% | 5,900 |
| 2023/11/28 | 1,998 | 1,998 | 1,974 | 1,990 | -10 | -0.5% | 2,200 |
| 2023/11/27 | 1,969 | 2,000 | 1,959 | 2,000 | +51 | +2.6% | 12,000 |
| 2023/11/24 | 1,891 | 1,949 | 1,891 | 1,949 | +124 | +6.8% | 20,200 |
| 2023/11/22 | 1,819 | 1,825 | 1,819 | 1,825 | +17 | +0.9% | 500 |
| 2023/11/21 | 1,810 | 1,814 | 1,805 | 1,808 | +8 | +0.4% | 1,100 |
| 2023/11/20 | 1,804 | 1,809 | 1,800 | 1,800 | ±0 | ±0% | 1,600 |
| 2023/11/17 | 1,796 | 1,805 | 1,792 | 1,800 | +8 | +0.4% | 2,500 |
| 2023/11/16 | 1,781 | 1,792 | 1,763 | 1,792 | +21 | +1.2% | 3,600 |
201～
250
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
