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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,116 | 2,150 | 2,100 | 2,124 | ±0 | ±0% | 10,200 |
| 2024/03/15 | 2,131 | 2,131 | 2,121 | 2,124 | -16 | -0.7% | 3,500 |
| 2024/03/14 | 2,121 | 2,165 | 2,121 | 2,140 | +18 | +0.8% | 4,800 |
| 2024/03/13 | 2,146 | 2,146 | 2,122 | 2,122 | -17 | -0.8% | 2,500 |
| 2024/03/12 | 2,160 | 2,160 | 2,115 | 2,139 | -29 | -1.3% | 4,500 |
| 2024/03/11 | 2,165 | 2,170 | 2,135 | 2,168 | -9 | -0.4% | 2,700 |
| 2024/03/08 | 2,166 | 2,190 | 2,151 | 2,177 | +17 | +0.8% | 2,400 |
| 2024/03/07 | 2,228 | 2,256 | 2,135 | 2,160 | -53 | -2.4% | 10,300 |
| 2024/03/06 | 2,185 | 2,288 | 2,185 | 2,213 | +24 | +1.1% | 5,800 |
| 2024/03/05 | 2,197 | 2,197 | 2,152 | 2,189 | +8 | +0.4% | 7,400 |
| 2024/03/04 | 2,221 | 2,221 | 2,164 | 2,181 | -24 | -1.1% | 13,200 |
| 2024/03/01 | 2,244 | 2,250 | 2,200 | 2,205 | -89 | -3.9% | 15,300 |
| 2024/02/29 | 2,301 | 2,363 | 2,286 | 2,294 | -85 | -3.6% | 6,500 |
| 2024/02/28 | 2,451 | 2,451 | 2,373 | 2,379 | -142 | -5.6% | 12,300 |
| 2024/02/27 | 2,550 | 2,590 | 2,502 | 2,521 | -14 | -0.6% | 13,400 |
| 2024/02/26 | 2,591 | 2,591 | 2,506 | 2,535 | +44 | +1.8% | 10,200 |
| 2024/02/22 | 2,466 | 2,499 | 2,461 | 2,491 | +30 | +1.2% | 5,300 |
| 2024/02/21 | 2,481 | 2,489 | 2,461 | 2,461 | +1 | ±0% | 2,600 |
| 2024/02/20 | 2,476 | 2,487 | 2,460 | 2,460 | ±0 | ±0% | 2,700 |
| 2024/02/19 | 2,431 | 2,469 | 2,425 | 2,460 | +72 | +3% | 3,400 |
| 2024/02/16 | 2,399 | 2,455 | 2,381 | 2,388 | +12 | +0.5% | 3,300 |
| 2024/02/15 | 2,466 | 2,466 | 2,376 | 2,376 | -48 | -2% | 5,200 |
| 2024/02/14 | 2,485 | 2,497 | 2,375 | 2,424 | -84 | -3.3% | 9,400 |
| 2024/02/13 | 2,518 | 2,598 | 2,462 | 2,508 | -14 | -0.6% | 8,000 |
| 2024/02/09 | 2,493 | 2,551 | 2,456 | 2,522 | +72 | +2.9% | 7,500 |
| 2024/02/08 | 2,500 | 2,530 | 2,433 | 2,450 | -59 | -2.4% | 6,500 |
| 2024/02/07 | 2,461 | 2,519 | 2,428 | 2,509 | +34 | +1.4% | 3,700 |
| 2024/02/06 | 2,476 | 2,497 | 2,475 | 2,475 | +2 | +0.1% | 1,300 |
| 2024/02/05 | 2,501 | 2,501 | 2,422 | 2,473 | -27 | -1.1% | 7,600 |
| 2024/02/02 | 2,517 | 2,567 | 2,500 | 2,500 | -17 | -0.7% | 5,000 |
| 2024/02/01 | 2,642 | 2,642 | 2,500 | 2,517 | -25 | -1% | 10,300 |
| 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 |
351～
400
件表示中 / 3767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 | 234,500円 | +5.5% | -12.8% | 3.62% | 9.80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 |
| ルツボ | 60,000円 | +5.3% | +22.0% | 3.00% | 9.94倍 | 0.71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 |
| 日興業 | 127,000円 | +0.4% | +1.6% | 3.54% | 8.80倍 | 0.47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 |
| 鶴 弥 | 40,700円 | +1.3% | -16.5% | 2.58% | 6.80倍 | 0.26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 |
| イトーヨーギョ | 85,100円 | +5.8% | +6.1% | 2.12% | 10.86倍 | 0.68倍 |
|
コンクリート２次中堅。マンホールからライン導水ブロックへ製品展開。無電柱化製品など育成 |
市場注目の銘柄
チャート関連のコラム
