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 |
---|---|---|---|---|---|---|---|
2023/11/15 | 1,770 | 1,771 | 1,770 | 1,771 | +1 | +0.1% | 500 |
2023/11/14 | 1,768 | 1,770 | 1,768 | 1,770 | +6 | +0.3% | 200 |
2023/11/13 | 1,785 | 1,785 | 1,751 | 1,764 | +22 | +1.3% | 2,800 |
2023/11/10 | 1,730 | 1,742 | 1,721 | 1,742 | +12 | +0.7% | 1,200 |
2023/11/09 | 1,760 | 1,760 | 1,720 | 1,730 | -12 | -0.7% | 4,600 |
2023/11/08 | 1,777 | 1,782 | 1,700 | 1,742 | -34 | -1.9% | 7,700 |
2023/11/07 | 1,761 | 1,779 | 1,761 | 1,776 | +17 | +1% | 5,400 |
2023/11/06 | 1,772 | 1,776 | 1,759 | 1,759 | +5 | +0.3% | 1,500 |
2023/11/02 | 1,781 | 1,781 | 1,752 | 1,754 | -5 | -0.3% | 2,400 |
2023/11/01 | 1,796 | 1,796 | 1,753 | 1,759 | -12 | -0.7% | 3,300 |
2023/10/31 | 1,783 | 1,799 | 1,763 | 1,771 | -22 | -1.2% | 1,600 |
2023/10/30 | 1,802 | 1,820 | 1,762 | 1,793 | -9 | -0.5% | 3,400 |
2023/10/27 | 1,802 | 1,802 | 1,802 | 1,802 | ±0 | ±0% | 200 |
2023/10/26 | 1,806 | 1,826 | 1,784 | 1,802 | -4 | -0.2% | 1,500 |
2023/10/25 | 1,813 | 1,813 | 1,779 | 1,806 | +33 | +1.9% | 2,600 |
2023/10/24 | 1,782 | 1,783 | 1,741 | 1,773 | -11 | -0.6% | 8,100 |
2023/10/23 | 1,829 | 1,829 | 1,784 | 1,784 | -48 | -2.6% | 4,800 |
2023/10/20 | 1,845 | 1,845 | 1,805 | 1,832 | +9 | +0.5% | 2,500 |
2023/10/19 | 1,803 | 1,850 | 1,803 | 1,823 | +21 | +1.2% | 4,500 |
2023/10/18 | 1,813 | 1,813 | 1,801 | 1,802 | -14 | -0.8% | 2,800 |
2023/10/17 | 1,839 | 1,839 | 1,816 | 1,816 | +3 | +0.2% | 2,000 |
2023/10/16 | 1,846 | 1,846 | 1,802 | 1,813 | -4 | -0.2% | 6,100 |
2023/10/13 | 1,831 | 1,865 | 1,817 | 1,817 | -54 | -2.9% | 10,300 |
2023/10/12 | 1,848 | 1,900 | 1,830 | 1,871 | +44 | +2.4% | 20,600 |
2023/10/11 | 1,954 | 1,954 | 1,811 | 1,827 | -129 | -6.6% | 35,000 |
2023/10/10 | 1,950 | 1,980 | 1,909 | 1,956 | -213 | -9.8% | 65,900 |
2023/10/06 | 2,080 | 2,169 | 2,055 | 2,169 | +110 | +5.3% | 24,200 |
2023/10/05 | 2,044 | 2,206 | 2,038 | 2,059 | +9 | +0.4% | 20,300 |
2023/10/04 | 2,029 | 2,069 | 1,973 | 2,050 | -100 | -4.7% | 17,100 |
2023/10/03 | 2,217 | 2,217 | 2,102 | 2,150 | -67 | -3% | 7,900 |
2023/10/02 | 2,218 | 2,224 | 2,164 | 2,217 | +49 | +2.3% | 11,400 |
2023/09/29 | 2,231 | 2,231 | 2,140 | 2,168 | -81 | -3.6% | 9,900 |
2023/09/28 | 2,059 | 2,287 | 2,003 | 2,249 | +200 | +9.8% | 16,000 |
2023/09/27 | 2,000 | 2,057 | 2,000 | 2,049 | +30 | +1.5% | 7,600 |
2023/09/26 | 1,941 | 2,040 | 1,941 | 2,019 | +118 | +6.2% | 18,200 |
2023/09/25 | 1,887 | 1,909 | 1,881 | 1,901 | +16 | +0.8% | 5,500 |
2023/09/22 | 1,846 | 1,888 | 1,836 | 1,885 | +37 | +2% | 4,200 |
2023/09/21 | 1,859 | 1,869 | 1,800 | 1,848 | -3 | -0.2% | 9,700 |
2023/09/20 | 1,849 | 1,876 | 1,811 | 1,851 | -9 | -0.5% | 2,500 |
2023/09/19 | 1,902 | 1,906 | 1,858 | 1,860 | -42 | -2.2% | 4,900 |
2023/09/15 | 1,891 | 1,912 | 1,875 | 1,902 | +27 | +1.4% | 4,700 |
2023/09/14 | 1,877 | 1,900 | 1,875 | 1,875 | -1 | -0.1% | 5,400 |
2023/09/13 | 1,812 | 1,879 | 1,812 | 1,876 | +44 | +2.4% | 5,700 |
2023/09/12 | 1,792 | 1,832 | 1,792 | 1,832 | +21 | +1.2% | 2,000 |
2023/09/11 | 1,795 | 1,841 | 1,762 | 1,811 | +23 | +1.3% | 3,800 |
2023/09/08 | 1,767 | 1,801 | 1,765 | 1,788 | -5 | -0.3% | 2,100 |
2023/09/07 | 1,738 | 1,800 | 1,737 | 1,793 | +63 | +3.6% | 11,300 |
2023/09/06 | 1,717 | 1,730 | 1,717 | 1,730 | +3 | +0.2% | 2,100 |
2023/09/05 | 1,728 | 1,728 | 1,708 | 1,727 | +18 | +1.1% | 900 |
2023/09/04 | 1,720 | 1,725 | 1,709 | 1,709 | -2 | -0.1% | 800 |
251~
300
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