ＡＳＡＨＩ ＥＩＴＯホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,238 | 1,238 | 1,194 | 1,195 | +10 | +0.8% | 12,100 |
| 2018/07/17 | 1,144 | 1,250 | 1,134 | 1,185 | -229 | -16.2% | 84,600 |
| 2018/07/13 | 1,394 | 1,439 | 1,364 | 1,414 | +4 | +0.3% | 21,600 |
| 2018/07/12 | 1,501 | 1,501 | 1,407 | 1,410 | -100 | -6.6% | 28,600 |
| 2018/07/11 | 1,570 | 1,578 | 1,454 | 1,510 | +57 | +3.9% | 62,500 |
| 2018/07/10 | 1,290 | 1,462 | 1,286 | 1,453 | +154 | +11.9% | 53,900 |
| 2018/07/09 | 1,190 | 1,299 | 1,190 | 1,299 | +85 | +7% | 23,000 |
| 2018/07/06 | 1,098 | 1,265 | 1,090 | 1,214 | +134 | +12.4% | 49,600 |
| 2018/07/05 | 1,112 | 1,121 | 1,075 | 1,080 | -41 | -3.7% | 25,300 |
| 2018/07/04 | 1,167 | 1,167 | 1,118 | 1,121 | -51 | -4.4% | 28,600 |
| 2018/07/03 | 1,226 | 1,228 | 1,166 | 1,172 | -24 | -2% | 34,900 |
| 2018/07/02 | 1,405 | 1,420 | 1,165 | 1,196 | -214 | -15.2% | 40,100 |
| 2018/06/29 | 1,422 | 1,431 | 1,401 | 1,410 | -6 | -0.4% | 9,200 |
| 2018/06/28 | 1,490 | 1,490 | 1,356 | 1,416 | -118 | -7.7% | 29,500 |
| 2018/06/27 | 1,590 | 1,590 | 1,515 | 1,534 | -59 | -3.7% | 12,500 |
| 2018/06/26 | 1,612 | 1,638 | 1,593 | 1,593 | -33 | -2% | 11,700 |
| 2018/06/25 | 1,644 | 1,653 | 1,626 | 1,626 | +8 | +0.5% | 8,400 |
| 2018/06/22 | 1,619 | 1,630 | 1,611 | 1,618 | -11 | -0.7% | 4,000 |
| 2018/06/21 | 1,639 | 1,640 | 1,622 | 1,629 | -9 | -0.5% | 3,300 |
| 2018/06/20 | 1,645 | 1,645 | 1,614 | 1,638 | +27 | +1.7% | 9,100 |
| 2018/06/19 | 1,662 | 1,675 | 1,611 | 1,611 | -49 | -3% | 14,500 |
| 2018/06/18 | 1,708 | 1,708 | 1,653 | 1,660 | -48 | -2.8% | 5,300 |
| 2018/06/15 | 1,741 | 1,741 | 1,666 | 1,708 | -36 | -2.1% | 7,200 |
| 2018/06/14 | 1,748 | 1,758 | 1,738 | 1,744 | -6 | -0.3% | 2,300 |
| 2018/06/13 | 1,796 | 1,796 | 1,750 | 1,750 | -23 | -1.3% | 10,900 |
| 2018/06/12 | 1,773 | 1,789 | 1,768 | 1,773 | -15 | -0.8% | 5,100 |
| 2018/06/11 | 1,811 | 1,811 | 1,767 | 1,788 | +7 | +0.4% | 8,700 |
| 2018/06/08 | 1,750 | 1,818 | 1,733 | 1,781 | +56 | +3.2% | 29,000 |
| 2018/06/07 | 1,630 | 1,725 | 1,621 | 1,725 | +116 | +7.2% | 17,700 |
| 2018/06/06 | 1,621 | 1,630 | 1,586 | 1,609 | +29 | +1.8% | 18,200 |
| 2018/06/05 | 1,670 | 1,735 | 1,580 | 1,580 | -137 | -8% | 36,100 |
| 2018/06/04 | 1,902 | 1,902 | 1,717 | 1,717 | -203 | -10.6% | 41,300 |
| 2018/06/01 | 1,903 | 1,920 | 1,888 | 1,920 | +9 | +0.5% | 6,700 |
| 2018/05/31 | 1,922 | 1,953 | 1,901 | 1,911 | -4 | -0.2% | 6,800 |
| 2018/05/30 | 1,933 | 1,990 | 1,900 | 1,915 | -75 | -3.8% | 18,600 |
| 2018/05/29 | 2,054 | 2,054 | 1,900 | 1,990 | +1,782 | +856.7% | 14,000 |
| 2018/05/28 | 205 | 208 | 205 | 208 | +2 | +1% | 84,000 |
| 2018/05/25 | 208 | 210 | 205 | 206 | -5 | -2.4% | 72,000 |
| 2018/05/24 | 211 | 213 | 207 | 211 | -3 | -1.4% | 106,000 |
| 2018/05/23 | 208 | 219 | 208 | 214 | +6 | +2.9% | 748,000 |
| 2018/05/22 | 213 | 216 | 207 | 208 | -7 | -3.3% | 134,000 |
| 2018/05/21 | 211 | 216 | 210 | 215 | +4 | +1.9% | 202,000 |
| 2018/05/18 | 208 | 211 | 205 | 211 | +3 | +1.4% | 107,000 |
| 2018/05/17 | 204 | 209 | 204 | 208 | +5 | +2.5% | 138,000 |
| 2018/05/16 | 202 | 205 | 202 | 203 | ±0 | ±0% | 57,000 |
| 2018/05/15 | 205 | 205 | 201 | 203 | ±0 | ±0% | 104,000 |
| 2018/05/14 | 206 | 206 | 202 | 203 | -5 | -2.4% | 130,000 |
| 2018/05/11 | 213 | 213 | 206 | 208 | -2 | -1% | 76,000 |
| 2018/05/10 | 209 | 214 | 208 | 210 | +3 | +1.4% | 261,000 |
| 2018/05/09 | 204 | 209 | 201 | 207 | +5 | +2.5% | 327,000 |
1551～
1600
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「ＡＳＡＨＩＥＩＴ」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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| 日興業 | 74,000円 | +0.2% | +1.3% | 4.05% | 7.16倍 | 0.29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 |
| スパンクリト | 20,700円 | -15.5% | - | 0.00% | - | 0.28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。プレキャスト製品撤退 |
市場注目の銘柄
チャート関連のコラム
