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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 67 | 68 | 67 | 68 | -1 | -1.4% | 3,000 |
| 2010/10/05 | 68 | 69 | 68 | 69 | -1 | -1.4% | 4,000 |
| 2010/10/04 | 70 | 70 | 70 | 70 | +2 | +2.9% | 2,000 |
| 2010/10/01 | 68 | 68 | 66 | 68 | ±0 | ±0% | 11,000 |
| 2010/09/30 | 69 | 69 | 68 | 68 | -1 | -1.4% | 2,000 |
| 2010/09/29 | 69 | 69 | 69 | 69 | ±0 | ±0% | 5,000 |
| 2010/09/28 | 66 | 69 | 66 | 69 | +2 | +3% | 10,000 |
| 2010/09/27 | 67 | 70 | 66 | 67 | -5 | -6.9% | 64,000 |
| 2010/09/24 | 70 | 72 | 70 | 72 | -2 | -2.7% | 7,000 |
| 2010/09/22 | 73 | 74 | 73 | 74 | +1 | +1.4% | 3,000 |
| 2010/09/21 | 74 | 74 | 73 | 73 | - | - | 13,000 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 78 | 78 | 78 | 78 | ±0 | ±0% | 5,000 |
| 2010/09/15 | 78 | 78 | 76 | 78 | -3 | -3.7% | 10,000 |
| 2010/09/14 | 81 | 81 | 81 | 81 | ±0 | ±0% | 12,000 |
| 2010/09/13 | 77 | 81 | 77 | 81 | +6 | +8% | 64,000 |
| 2010/09/10 | 75 | 76 | 75 | 75 | -5 | -6.3% | 7,000 |
| 2010/09/09 | 75 | 80 | 75 | 80 | +5 | +6.7% | 16,000 |
| 2010/09/08 | 75 | 75 | 75 | 75 | - | - | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 70 | 72 | 70 | 72 | - | - | 3,000 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 72 | 72 | 72 | 72 | - | - | 1,000 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 69 | 72 | 69 | 72 | - | - | 2,000 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 73 | 73 | 73 | 73 | - | - | 1,000 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 73 | 73 | 73 | 73 | - | - | 1,000 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 69 | 71 | 69 | 71 | +1 | +1.4% | 4,000 |
| 2010/08/17 | 70 | 70 | 70 | 70 | ±0 | ±0% | 1,000 |
| 2010/08/16 | 70 | 70 | 70 | 70 | - | - | 1,000 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 72 | 72 | 70 | 70 | -3 | -4.1% | 8,000 |
| 2010/08/11 | 73 | 73 | 73 | 73 | - | - | 3,000 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 72 | 73 | 72 | 73 | -1 | -1.4% | 3,000 |
| 2010/08/06 | 69 | 87 | 69 | 74 | +2 | +2.8% | 32,000 |
| 2010/08/05 | 72 | 72 | 71 | 72 | ±0 | ±0% | 19,000 |
| 2010/08/04 | 75 | 75 | 72 | 72 | - | - | 36,000 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 80 | 80 | 80 | 80 | - | - | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 80 | 80 | 80 | 80 | ±0 | ±0% | 1,000 |
| 2010/07/27 | 80 | 80 | 80 | 80 | -1 | -1.2% | 1,000 |
3551～
3600
件表示中 / 3678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 | 203,000円 | -4.4% | -34.6% | 4.19% | 7.25倍 | 0.65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 | 60,100円 | +4.1% | +74.4% | 3.00% | 9.96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 | 36,600円 | +8.3% | +156.3% | 3.83% | 8.09倍 | 0.22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 | 78,700円 | +0.2% | +1.3% | 3.81% | 7.62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
