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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 73 | 73 | 72 | 73 | ±0 | ±0% | 39,000 |
| 2016/07/04 | 71 | 73 | 71 | 73 | +1 | +1.4% | 25,000 |
| 2016/07/01 | 73 | 73 | 71 | 72 | ±0 | ±0% | 64,000 |
| 2016/06/30 | 70 | 72 | 70 | 72 | +2 | +2.9% | 67,000 |
| 2016/06/29 | 66 | 71 | 66 | 70 | +4 | +6.1% | 62,000 |
| 2016/06/28 | 65 | 66 | 64 | 66 | ±0 | ±0% | 49,000 |
| 2016/06/27 | 65 | 66 | 65 | 66 | +2 | +3.1% | 25,000 |
| 2016/06/24 | 71 | 72 | 60 | 64 | -7 | -9.9% | 202,000 |
| 2016/06/23 | 70 | 71 | 69 | 71 | +1 | +1.4% | 37,000 |
| 2016/06/22 | 72 | 72 | 69 | 70 | -2 | -2.8% | 45,000 |
| 2016/06/21 | 70 | 72 | 70 | 72 | +2 | +2.9% | 17,000 |
| 2016/06/20 | 69 | 71 | 69 | 70 | +1 | +1.4% | 44,000 |
| 2016/06/17 | 68 | 70 | 67 | 69 | ±0 | ±0% | 172,000 |
| 2016/06/16 | 77 | 77 | 67 | 69 | -8 | -10.4% | 162,000 |
| 2016/06/15 | 77 | 77 | 76 | 77 | ±0 | ±0% | 27,000 |
| 2016/06/14 | 77 | 77 | 76 | 77 | +1 | +1.3% | 66,000 |
| 2016/06/13 | 79 | 79 | 76 | 76 | -3 | -3.8% | 175,000 |
| 2016/06/10 | 81 | 81 | 79 | 79 | -3 | -3.7% | 117,000 |
| 2016/06/09 | 83 | 83 | 82 | 82 | ±0 | ±0% | 31,000 |
| 2016/06/08 | 81 | 84 | 81 | 82 | ±0 | ±0% | 37,000 |
| 2016/06/07 | 83 | 86 | 82 | 82 | -1 | -1.2% | 130,000 |
| 2016/06/06 | 79 | 87 | 78 | 83 | +4 | +5.1% | 431,000 |
| 2016/06/03 | 79 | 80 | 79 | 79 | -1 | -1.3% | 34,000 |
| 2016/06/02 | 79 | 80 | 78 | 80 | +1 | +1.3% | 51,000 |
| 2016/06/01 | 80 | 80 | 78 | 79 | -1 | -1.3% | 49,000 |
| 2016/05/31 | 79 | 80 | 79 | 80 | +1 | +1.3% | 41,000 |
| 2016/05/30 | 79 | 79 | 78 | 79 | ±0 | ±0% | 14,000 |
| 2016/05/27 | 79 | 79 | 78 | 79 | ±0 | ±0% | 37,000 |
| 2016/05/26 | 79 | 80 | 79 | 79 | ±0 | ±0% | 47,000 |
| 2016/05/25 | 80 | 80 | 78 | 79 | -1 | -1.3% | 126,000 |
| 2016/05/24 | 81 | 81 | 80 | 80 | ±0 | ±0% | 37,000 |
| 2016/05/23 | 80 | 82 | 80 | 80 | -1 | -1.2% | 52,000 |
| 2016/05/20 | 80 | 82 | 80 | 81 | -1 | -1.2% | 40,000 |
| 2016/05/19 | 81 | 83 | 80 | 82 | -1 | -1.2% | 221,000 |
| 2016/05/18 | 84 | 85 | 82 | 83 | -2 | -2.4% | 163,000 |
| 2016/05/17 | 87 | 90 | 85 | 85 | -1 | -1.2% | 376,000 |
| 2016/05/16 | 84 | 86 | 84 | 86 | +2 | +2.4% | 140,000 |
| 2016/05/13 | 84 | 85 | 83 | 84 | ±0 | ±0% | 120,000 |
| 2016/05/12 | 84 | 84 | 83 | 84 | -1 | -1.2% | 87,000 |
| 2016/05/11 | 84 | 85 | 83 | 85 | +2 | +2.4% | 69,000 |
| 2016/05/10 | 84 | 84 | 83 | 83 | ±0 | ±0% | 60,000 |
| 2016/05/09 | 84 | 85 | 83 | 83 | ±0 | ±0% | 145,000 |
| 2016/05/06 | 81 | 85 | 81 | 83 | +2 | +2.5% | 159,000 |
| 2016/05/02 | 82 | 82 | 80 | 81 | -2 | -2.4% | 86,000 |
| 2016/04/28 | 84 | 84 | 81 | 83 | -1 | -1.2% | 152,000 |
| 2016/04/27 | 82 | 84 | 81 | 84 | +1 | +1.2% | 154,000 |
| 2016/04/26 | 86 | 86 | 81 | 83 | -1 | -1.2% | 389,000 |
| 2016/04/25 | 84 | 88 | 84 | 84 | ±0 | ±0% | 538,000 |
| 2016/04/22 | 82 | 88 | 82 | 84 | +2 | +2.4% | 748,000 |
| 2016/04/21 | 82 | 83 | 81 | 82 | +1 | +1.2% | 96,000 |
2051～
2100
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
