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 |
---|---|---|---|---|---|---|---|
2010/06/23 | 38 | 38 | 38 | 38 | -1 | -2.6% | 10,000 |
2010/06/22 | 39 | 41 | 38 | 39 | ±0 | ±0% | 11,000 |
2010/06/21 | 40 | 40 | 39 | 39 | - | - | 4,000 |
2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/16 | 40 | 41 | 40 | 41 | +1 | +2.5% | 13,000 |
2010/06/15 | 39 | 40 | 39 | 40 | +2 | +5.3% | 7,000 |
2010/06/14 | 38 | 39 | 38 | 38 | - | - | 10,000 |
2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/07 | 41 | 41 | 41 | 41 | ±0 | ±0% | 5,000 |
2010/06/04 | 41 | 41 | 41 | 41 | ±0 | ±0% | 1,000 |
2010/06/03 | 42 | 42 | 41 | 41 | ±0 | ±0% | 3,000 |
2010/06/02 | 41 | 43 | 41 | 41 | +1 | +2.5% | 7,000 |
2010/06/01 | 40 | 40 | 40 | 40 | +1 | +2.6% | 2,000 |
2010/05/31 | 41 | 41 | 37 | 39 | ±0 | ±0% | 28,000 |
2010/05/28 | 39 | 40 | 39 | 39 | +1 | +2.6% | 4,000 |
2010/05/27 | 38 | 38 | 38 | 38 | ±0 | ±0% | 4,000 |
2010/05/26 | 39 | 39 | 38 | 38 | -1 | -2.6% | 12,000 |
2010/05/25 | 40 | 40 | 39 | 39 | ±0 | ±0% | 25,000 |
2010/05/24 | 39 | 39 | 39 | 39 | -1 | -2.5% | 2,000 |
2010/05/21 | 42 | 42 | 39 | 40 | -2 | -4.8% | 5,000 |
2010/05/20 | 38 | 42 | 38 | 42 | +1 | +2.4% | 10,000 |
2010/05/19 | 38 | 41 | 37 | 41 | +3 | +7.9% | 27,000 |
2010/05/18 | 39 | 39 | 38 | 38 | -1 | -2.6% | 23,000 |
2010/05/17 | 42 | 42 | 39 | 39 | -3 | -7.1% | 46,000 |
2010/05/14 | 42 | 42 | 42 | 42 | ±0 | ±0% | 7,000 |
2010/05/13 | 41 | 43 | 41 | 42 | +1 | +2.4% | 21,000 |
2010/05/12 | 43 | 43 | 40 | 41 | -3 | -6.8% | 29,000 |
2010/05/11 | 45 | 45 | 44 | 44 | +1 | +2.3% | 39,000 |
2010/05/10 | 43 | 43 | 43 | 43 | -1 | -2.3% | 4,000 |
2010/05/07 | 41 | 44 | 39 | 44 | +2 | +4.8% | 55,000 |
2010/05/06 | 42 | 42 | 42 | 42 | -2 | -4.5% | 15,000 |
2010/04/30 | 44 | 44 | 44 | 44 | +1 | +2.3% | 1,000 |
2010/04/28 | 44 | 44 | 43 | 43 | - | - | 4,000 |
2010/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/04/26 | 44 | 44 | 41 | 44 | -2 | -4.3% | 45,000 |
2010/04/23 | 48 | 48 | 45 | 46 | -1 | -2.1% | 25,000 |
2010/04/22 | 48 | 49 | 47 | 47 | -1 | -2.1% | 34,000 |
2010/04/21 | 47 | 48 | 47 | 48 | - | - | 15,000 |
2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/04/19 | 47 | 48 | 47 | 48 | -2 | -4% | 8,000 |
2010/04/16 | 48 | 50 | 47 | 50 | +2 | +4.2% | 97,000 |
2010/04/15 | 46 | 54 | 46 | 48 | +2 | +4.3% | 352,000 |
2010/04/14 | 45 | 46 | 44 | 46 | +1 | +2.2% | 50,000 |
2010/04/13 | 44 | 45 | 44 | 45 | ±0 | ±0% | 75,000 |
2010/04/12 | 44 | 45 | 43 | 45 | +1 | +2.3% | 22,000 |
2010/04/09 | 41 | 44 | 41 | 44 | +2 | +4.8% | 19,000 |
3401~
3450
件表示中 / 3456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 | 39,900円 | +28.0% | - | 0.00% | 498.75倍 | 2.04倍 |
|
衛生陶器、水栓金具の中堅。アジアに全量を委託生産。ベトナム中心に海外子会社が成長 |
理コランダ | 260,000円 | +1.6% | +22.7% | - | - | - |
|
金属・木材向け研磨布紙大手。OA機器紙送りローラーや不動産賃貸も。オカモトの連結子会社 |
スパンクリト | 23,300円 | - | - | - | - | 0.32倍 |
|
建築用床、壁材のスパンクリート(穴あきPC板)最大手。関東、東北地盤。プレキャスト製品も |
イトーヨーギョ | 55,700円 | +5.4% | +20.8% | 1.80% | 19.27倍 | 0.48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 |
新 東 | 156,600円 | -8.5% | -63.6% | 2.39% | 221.50倍 | 0.34倍 |
|
三州瓦大手3社の一角。洋風・和風製品を広く生産し、特に平板瓦に実績。積水ハウス等に納入 |
市場注目の銘柄
チャート関連のコラム