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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 35 | 35 | 33 | 34 | -1 | -2.9% | 21,000 |
| 2011/03/16 | 35 | 36 | 32 | 35 | +8 | +29.6% | 68,000 |
| 2011/03/15 | 35 | 40 | 27 | 27 | -8 | -22.9% | 65,000 |
| 2011/03/14 | 38 | 38 | 32 | 35 | -5 | -12.5% | 54,000 |
| 2011/03/11 | 40 | 40 | 39 | 40 | -1 | -2.4% | 19,000 |
| 2011/03/10 | 42 | 42 | 40 | 41 | ±0 | ±0% | 41,000 |
| 2011/03/09 | 42 | 42 | 41 | 41 | -1 | -2.4% | 10,000 |
| 2011/03/08 | 42 | 42 | 42 | 42 | ±0 | ±0% | 17,000 |
| 2011/03/07 | 41 | 42 | 41 | 42 | +1 | +2.4% | 21,000 |
| 2011/03/04 | 40 | 41 | 40 | 41 | +1 | +2.5% | 26,000 |
| 2011/03/03 | 40 | 41 | 40 | 40 | - | - | 36,000 |
| 2011/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/01 | 41 | 41 | 41 | 41 | +1 | +2.5% | 19,000 |
| 2011/02/28 | 39 | 40 | 39 | 40 | +1 | +2.6% | 32,000 |
| 2011/02/25 | 40 | 40 | 39 | 39 | -1 | -2.5% | 17,000 |
| 2011/02/24 | 40 | 41 | 39 | 40 | ±0 | ±0% | 16,000 |
| 2011/02/23 | 40 | 40 | 39 | 40 | ±0 | ±0% | 101,000 |
| 2011/02/22 | 40 | 47 | 40 | 40 | +1 | +2.6% | 623,000 |
| 2011/02/21 | 39 | 39 | 39 | 39 | +1 | +2.6% | 23,000 |
| 2011/02/18 | 38 | 38 | 38 | 38 | ±0 | ±0% | 15,000 |
| 2011/02/17 | 39 | 39 | 38 | 38 | -2 | -5% | 7,000 |
| 2011/02/16 | 40 | 40 | 40 | 40 | ±0 | ±0% | 1,000 |
| 2011/02/15 | 40 | 40 | 40 | 40 | ±0 | ±0% | 10,000 |
| 2011/02/14 | 40 | 40 | 39 | 40 | ±0 | ±0% | 29,000 |
| 2011/02/10 | 39 | 40 | 38 | 40 | +1 | +2.6% | 66,000 |
| 2011/02/09 | 40 | 40 | 39 | 39 | -1 | -2.5% | 35,000 |
| 2011/02/08 | 41 | 41 | 39 | 40 | -1 | -2.4% | 108,000 |
| 2011/02/07 | 43 | 43 | 41 | 41 | -3 | -6.8% | 54,000 |
| 2011/02/04 | 42 | 44 | 40 | 44 | - | - | 77,000 |
| 2011/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/02 | 45 | 45 | 45 | 45 | +1 | +2.3% | 31,000 |
| 2011/02/01 | 42 | 44 | 42 | 44 | -1 | -2.2% | 23,000 |
| 2011/01/31 | 42 | 45 | 42 | 45 | +3 | +7.1% | 23,000 |
| 2011/01/28 | 42 | 45 | 40 | 42 | -1 | -2.3% | 49,000 |
| 2011/01/27 | 38 | 46 | 38 | 43 | +4 | +10.3% | 146,000 |
| 2011/01/26 | 39 | 39 | 39 | 39 | ±0 | ±0% | 1,000 |
| 2011/01/25 | 39 | 39 | 39 | 39 | +1 | +2.6% | 2,000 |
| 2011/01/24 | 39 | 39 | 38 | 38 | ±0 | ±0% | 20,000 |
| 2011/01/21 | 38 | 39 | 38 | 38 | -1 | -2.6% | 37,000 |
| 2011/01/20 | 40 | 42 | 38 | 39 | -1 | -2.5% | 66,000 |
| 2011/01/19 | 37 | 40 | 37 | 40 | +4 | +11.1% | 74,000 |
| 2011/01/18 | 37 | 37 | 36 | 36 | -3 | -7.7% | 55,000 |
| 2011/01/17 | 39 | 39 | 38 | 39 | ±0 | ±0% | 98,000 |
| 2011/01/14 | 38 | 39 | 37 | 39 | +1 | +2.6% | 19,000 |
| 2011/01/13 | 38 | 38 | 38 | 38 | +1 | +2.7% | 1,000 |
| 2011/01/12 | 37 | 37 | 37 | 37 | +1 | +2.8% | 13,000 |
| 2011/01/11 | 37 | 37 | 36 | 36 | - | - | 9,000 |
| 2011/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/06 | 36 | 37 | 36 | 37 | +1 | +2.8% | 6,000 |
| 2011/01/05 | 36 | 36 | 36 | 36 | ±0 | ±0% | 9,000 |
3351～
3400
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
