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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 82 | 84 | 80 | 81 | -1 | -1.2% | 291,000 |
| 2016/04/19 | 82 | 84 | 81 | 82 | +1 | +1.2% | 255,000 |
| 2016/04/18 | 80 | 91 | 79 | 81 | +2 | +2.5% | 1,147,000 |
| 2016/04/15 | 81 | 82 | 79 | 79 | -2 | -2.5% | 367,000 |
| 2016/04/14 | 83 | 83 | 79 | 81 | -2 | -2.4% | 797,000 |
| 2016/04/13 | 86 | 86 | 83 | 83 | -3 | -3.5% | 213,000 |
| 2016/04/12 | 84 | 87 | 81 | 86 | +2 | +2.4% | 655,000 |
| 2016/04/11 | 86 | 90 | 82 | 84 | -7 | -7.7% | 2,127,000 |
| 2016/04/08 | 72 | 103 | 72 | 91 | +18 | +24.7% | 6,317,000 |
| 2016/04/07 | 72 | 74 | 72 | 73 | ±0 | ±0% | 68,000 |
| 2016/04/06 | 72 | 73 | 72 | 73 | -1 | -1.4% | 30,000 |
| 2016/04/05 | 77 | 77 | 73 | 74 | -3 | -3.9% | 73,000 |
| 2016/04/04 | 77 | 77 | 76 | 77 | -1 | -1.3% | 65,000 |
| 2016/04/01 | 77 | 78 | 75 | 78 | ±0 | ±0% | 90,000 |
| 2016/03/31 | 78 | 78 | 76 | 78 | ±0 | ±0% | 91,000 |
| 2016/03/30 | 78 | 78 | 76 | 78 | ±0 | ±0% | 88,000 |
| 2016/03/29 | 77 | 78 | 77 | 78 | +1 | +1.3% | 36,000 |
| 2016/03/28 | 79 | 79 | 76 | 77 | -1 | -1.3% | 57,000 |
| 2016/03/25 | 80 | 81 | 74 | 78 | -2 | -2.5% | 305,000 |
| 2016/03/24 | 79 | 80 | 79 | 80 | -1 | -1.2% | 21,000 |
| 2016/03/23 | 80 | 81 | 80 | 81 | +1 | +1.3% | 20,000 |
| 2016/03/22 | 81 | 81 | 79 | 80 | -1 | -1.2% | 78,000 |
| 2016/03/18 | 80 | 81 | 77 | 81 | +1 | +1.3% | 86,000 |
| 2016/03/17 | 84 | 85 | 80 | 80 | -3 | -3.6% | 235,000 |
| 2016/03/16 | 82 | 83 | 82 | 83 | +1 | +1.2% | 63,000 |
| 2016/03/15 | 82 | 83 | 82 | 82 | ±0 | ±0% | 21,000 |
| 2016/03/14 | 83 | 83 | 81 | 82 | +1 | +1.2% | 129,000 |
| 2016/03/11 | 80 | 81 | 79 | 81 | +1 | +1.3% | 86,000 |
| 2016/03/10 | 80 | 81 | 79 | 80 | +1 | +1.3% | 75,000 |
| 2016/03/09 | 80 | 80 | 78 | 79 | -1 | -1.3% | 83,000 |
| 2016/03/08 | 81 | 82 | 79 | 80 | -1 | -1.2% | 92,000 |
| 2016/03/07 | 80 | 81 | 79 | 81 | +1 | +1.3% | 106,000 |
| 2016/03/04 | 80 | 81 | 79 | 80 | ±0 | ±0% | 79,000 |
| 2016/03/03 | 80 | 81 | 79 | 80 | -1 | -1.2% | 158,000 |
| 2016/03/02 | 79 | 82 | 78 | 81 | +3 | +3.8% | 189,000 |
| 2016/03/01 | 77 | 78 | 76 | 78 | +1 | +1.3% | 85,000 |
| 2016/02/29 | 78 | 82 | 77 | 77 | ±0 | ±0% | 191,000 |
| 2016/02/26 | 77 | 78 | 76 | 77 | +1 | +1.3% | 104,000 |
| 2016/02/25 | 75 | 78 | 73 | 76 | +1 | +1.3% | 151,000 |
| 2016/02/24 | 72 | 77 | 71 | 75 | +3 | +4.2% | 169,000 |
| 2016/02/23 | 75 | 75 | 72 | 72 | -2 | -2.7% | 141,000 |
| 2016/02/22 | 70 | 74 | 70 | 74 | +3 | +4.2% | 127,000 |
| 2016/02/19 | 72 | 72 | 67 | 71 | -1 | -1.4% | 205,000 |
| 2016/02/18 | 69 | 76 | 69 | 72 | +4 | +5.9% | 175,000 |
| 2016/02/17 | 68 | 71 | 67 | 68 | -1 | -1.4% | 179,000 |
| 2016/02/16 | 67 | 71 | 67 | 69 | +3 | +4.5% | 225,000 |
| 2016/02/15 | 70 | 70 | 66 | 66 | +4 | +6.5% | 323,000 |
| 2016/02/12 | 66 | 69 | 62 | 62 | -11 | -15.1% | 335,000 |
| 2016/02/10 | 78 | 78 | 71 | 73 | -4 | -5.2% | 192,000 |
| 2016/02/09 | 81 | 82 | 77 | 77 | -6 | -7.2% | 214,000 |
2101～
2150
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
