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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,533 | 1,533 | 1,533 | 1,533 | ±0 | ±0% | 900 |
| 2023/05/10 | 1,580 | 1,581 | 1,533 | 1,533 | -7 | -0.5% | 2,600 |
| 2023/05/09 | 1,540 | 1,540 | 1,540 | 1,540 | +1 | +0.1% | 600 |
| 2023/05/08 | 1,550 | 1,550 | 1,539 | 1,539 | - | - | 300 |
| 2023/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/28 | 1,538 | 1,550 | 1,538 | 1,550 | - | - | 800 |
| 2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/26 | 1,585 | 1,585 | 1,550 | 1,578 | -12 | -0.8% | 400 |
| 2023/04/25 | 1,590 | 1,590 | 1,590 | 1,590 | +20 | +1.3% | 900 |
| 2023/04/24 | 1,560 | 1,570 | 1,560 | 1,570 | +14 | +0.9% | 300 |
| 2023/04/21 | 1,556 | 1,556 | 1,556 | 1,556 | ±0 | ±0% | 200 |
| 2023/04/20 | 1,556 | 1,556 | 1,556 | 1,556 | -11 | -0.7% | 500 |
| 2023/04/19 | 1,568 | 1,568 | 1,567 | 1,567 | -1 | -0.1% | 200 |
| 2023/04/18 | 1,615 | 1,615 | 1,568 | 1,568 | -7 | -0.4% | 300 |
| 2023/04/17 | 1,558 | 1,575 | 1,558 | 1,575 | +6 | +0.4% | 200 |
| 2023/04/14 | 1,569 | 1,569 | 1,569 | 1,569 | ±0 | ±0% | 100 |
| 2023/04/13 | 1,569 | 1,569 | 1,550 | 1,569 | +11 | +0.7% | 700 |
| 2023/04/12 | 1,557 | 1,558 | 1,557 | 1,558 | +1 | +0.1% | 500 |
| 2023/04/11 | 1,616 | 1,616 | 1,557 | 1,557 | -43 | -2.7% | 500 |
| 2023/04/10 | 1,531 | 1,600 | 1,527 | 1,600 | +38 | +2.4% | 1,700 |
| 2023/04/07 | 1,580 | 1,580 | 1,554 | 1,562 | +21 | +1.4% | 2,000 |
| 2023/04/06 | 1,622 | 1,622 | 1,541 | 1,541 | -41 | -2.6% | 400 |
| 2023/04/05 | 1,596 | 1,596 | 1,570 | 1,582 | +22 | +1.4% | 900 |
| 2023/04/04 | 1,560 | 1,560 | 1,560 | 1,560 | +5 | +0.3% | 200 |
| 2023/04/03 | 1,547 | 1,555 | 1,547 | 1,555 | +9 | +0.6% | 300 |
| 2023/03/31 | 1,530 | 1,546 | 1,530 | 1,546 | +20 | +1.3% | 1,700 |
| 2023/03/30 | 1,526 | 1,526 | 1,522 | 1,526 | +5 | +0.3% | 1,100 |
| 2023/03/29 | 1,543 | 1,543 | 1,520 | 1,521 | - | - | 2,100 |
| 2023/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/27 | 1,537 | 1,561 | 1,537 | 1,539 | +3 | +0.2% | 1,200 |
| 2023/03/24 | 1,536 | 1,536 | 1,536 | 1,536 | - | - | 700 |
| 2023/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/22 | 1,551 | 1,551 | 1,551 | 1,551 | +3 | +0.2% | 100 |
| 2023/03/20 | 1,548 | 1,548 | 1,542 | 1,548 | -7 | -0.5% | 1,400 |
| 2023/03/17 | 1,583 | 1,583 | 1,555 | 1,555 | ±0 | ±0% | 200 |
| 2023/03/16 | 1,551 | 1,555 | 1,551 | 1,555 | - | - | 900 |
| 2023/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/14 | 1,570 | 1,592 | 1,570 | 1,592 | +5 | +0.3% | 800 |
| 2023/03/13 | 1,591 | 1,592 | 1,587 | 1,587 | -3 | -0.2% | 700 |
| 2023/03/10 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 500 |
| 2023/03/09 | 1,621 | 1,621 | 1,600 | 1,600 | -13 | -0.8% | 300 |
| 2023/03/08 | 1,606 | 1,617 | 1,605 | 1,613 | -7 | -0.4% | 1,100 |
| 2023/03/07 | 1,620 | 1,620 | 1,620 | 1,620 | +10 | +0.6% | 300 |
| 2023/03/06 | 1,590 | 1,610 | 1,590 | 1,610 | -7 | -0.4% | 500 |
| 2023/03/03 | 1,617 | 1,617 | 1,617 | 1,617 | ±0 | ±0% | 100 |
| 2023/03/02 | 1,606 | 1,617 | 1,572 | 1,617 | +11 | +0.7% | 600 |
| 2023/03/01 | 1,572 | 1,674 | 1,571 | 1,606 | +34 | +2.2% | 1,500 |
| 2023/02/28 | 1,580 | 1,608 | 1,572 | 1,572 | -19 | -1.2% | 1,700 |
| 2023/02/27 | 1,565 | 1,640 | 1,565 | 1,591 | -119 | -7% | 5,000 |
251～
300
件表示中 / 3457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 | 203,600円 | +9.5% | -38.5% | 3.68% | 7.76倍 | 0.67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 | 57,200円 | +0.6% | -0.2% | 3.67% | 9.75倍 | 0.52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 | 61,600円 | +4.1% | +74.4% | 2.92% | 10.21倍 | 0.77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 | 36,800円 | +9.9% | +85.9% | 2.58% | 11.74倍 | 0.24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 | 84,700円 | +0.2% | +1.3% | 3.54% | 8.18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
