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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 80 | 80 | 80 | 80 | ±0 | ±0% | 1,000 |
| 2010/06/14 | 80 | 80 | 80 | 80 | -1 | -1.2% | 5,000 |
| 2010/06/11 | 81 | 81 | 81 | 81 | +1 | +1.3% | 1,000 |
| 2010/06/10 | 83 | 83 | 80 | 80 | - | - | 4,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 83 | 83 | 83 | 83 | ±0 | ±0% | 1,000 |
| 2010/06/04 | 83 | 83 | 83 | 83 | - | - | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 80 | 82 | 80 | 82 | +2 | +2.5% | 2,000 |
| 2010/05/31 | 80 | 80 | 80 | 80 | -4 | -4.8% | 1,000 |
| 2010/05/28 | 84 | 84 | 84 | 84 | - | - | 1,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 80 | 84 | 80 | 84 | - | - | 7,000 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 81 | 81 | 81 | 81 | ±0 | ±0% | 1,000 |
| 2010/05/21 | 80 | 81 | 80 | 81 | +1 | +1.3% | 4,000 |
| 2010/05/20 | 78 | 81 | 78 | 80 | ±0 | ±0% | 5,000 |
| 2010/05/19 | 85 | 85 | 79 | 80 | -6 | -7% | 11,000 |
| 2010/05/18 | 91 | 91 | 86 | 86 | -4 | -4.4% | 12,000 |
| 2010/05/17 | 87 | 90 | 87 | 90 | +3 | +3.4% | 2,000 |
| 2010/05/14 | 88 | 88 | 87 | 87 | -1 | -1.1% | 4,000 |
| 2010/05/13 | 88 | 88 | 88 | 88 | ±0 | ±0% | 2,000 |
| 2010/05/12 | 88 | 88 | 88 | 88 | ±0 | ±0% | 1,000 |
| 2010/05/11 | 87 | 88 | 87 | 88 | +1 | +1.1% | 3,000 |
| 2010/05/10 | 85 | 88 | 85 | 87 | ±0 | ±0% | 21,000 |
| 2010/05/07 | 89 | 89 | 87 | 87 | -4 | -4.4% | 24,000 |
| 2010/05/06 | 91 | 91 | 91 | 91 | -4 | -4.2% | 4,000 |
| 2010/04/30 | 96 | 96 | 95 | 95 | ±0 | ±0% | 11,000 |
| 2010/04/28 | 95 | 95 | 95 | 95 | -2 | -2.1% | 3,000 |
| 2010/04/27 | 100 | 100 | 97 | 97 | -2 | -2% | 12,000 |
| 2010/04/26 | 97 | 99 | 95 | 99 | +2 | +2.1% | 24,000 |
| 2010/04/23 | 97 | 98 | 97 | 97 | -1 | -1% | 22,000 |
| 2010/04/22 | 97 | 100 | 97 | 98 | +3 | +3.2% | 33,000 |
| 2010/04/21 | 93 | 96 | 93 | 95 | +2 | +2.2% | 17,000 |
| 2010/04/20 | 93 | 95 | 93 | 93 | ±0 | ±0% | 26,000 |
| 2010/04/19 | 93 | 93 | 90 | 93 | -3 | -3.1% | 28,000 |
| 2010/04/16 | 99 | 100 | 93 | 96 | -2 | -2% | 100,000 |
| 2010/04/15 | 96 | 103 | 96 | 98 | +6 | +6.5% | 164,000 |
| 2010/04/14 | 92 | 93 | 91 | 92 | +1 | +1.1% | 36,000 |
| 2010/04/13 | 95 | 96 | 88 | 91 | -1 | -1.1% | 156,000 |
| 2010/04/12 | 99 | 126 | 89 | 92 | -4 | -4.2% | 777,000 |
| 2010/04/09 | 87 | 110 | 87 | 96 | +11 | +12.9% | 253,000 |
| 2010/04/08 | 86 | 86 | 85 | 85 | ±0 | ±0% | 8,000 |
| 2010/04/07 | 85 | 85 | 85 | 85 | +1 | +1.2% | 1,000 |
| 2010/04/06 | 84 | 84 | 83 | 84 | -2 | -2.3% | 13,000 |
| 2010/04/05 | 91 | 91 | 84 | 86 | +1 | +1.2% | 19,000 |
| 2010/04/02 | 84 | 88 | 84 | 85 | +4 | +4.9% | 9,000 |
| 2010/04/01 | 81 | 81 | 80 | 81 | - | - | 14,000 |
3401～
3450
件表示中 / 3450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 | 216,900円 | +9.5% | -38.5% | 3.46% | 8.27倍 | 0.72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 | 57,900円 | +0.6% | -0.2% | 3.63% | 9.87倍 | 0.53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 | 59,700円 | +6.3% | +113.9% | 2.01% | 14.13倍 | 0.75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 | +9.9% | +85.9% | 2.56% | 11.83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 | 88,000円 | +0.2% | +1.3% | 3.41% | 8.49倍 | 0.33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
