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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 37 | 37 | 37 | 37 | - | - | 6,000 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 37 | 37 | 37 | 37 | - | - | 7,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 38 | 38 | 38 | 38 | ±0 | ±0% | 1,000 |
| 2010/07/27 | 41 | 41 | 37 | 38 | -3 | -7.3% | 106,000 |
| 2010/07/26 | 41 | 41 | 41 | 41 | +3 | +7.9% | 5,000 |
| 2010/07/23 | 38 | 38 | 38 | 38 | +1 | +2.7% | 2,000 |
| 2010/07/22 | 37 | 37 | 37 | 37 | -1 | -2.6% | 17,000 |
| 2010/07/21 | 37 | 38 | 37 | 38 | +2 | +5.6% | 8,000 |
| 2010/07/20 | 37 | 37 | 36 | 36 | -1 | -2.7% | 39,000 |
| 2010/07/16 | 39 | 42 | 37 | 37 | -1 | -2.6% | 67,000 |
| 2010/07/15 | 37 | 38 | 37 | 38 | - | - | 14,000 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 39 | 39 | 36 | 36 | -3 | -7.7% | 14,000 |
| 2010/07/12 | 39 | 39 | 39 | 39 | - | - | 1,000 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 41 | 41 | 41 | 41 | ±0 | ±0% | 1,000 |
| 2010/07/06 | 38 | 41 | 38 | 41 | +1 | +2.5% | 30,000 |
| 2010/07/05 | 39 | 40 | 39 | 40 | +1 | +2.6% | 3,000 |
| 2010/07/02 | 39 | 39 | 39 | 39 | ±0 | ±0% | 3,000 |
| 2010/07/01 | 36 | 39 | 36 | 39 | +2 | +5.4% | 6,000 |
| 2010/06/30 | 36 | 37 | 36 | 37 | ±0 | ±0% | 6,000 |
| 2010/06/29 | 37 | 37 | 37 | 37 | - | - | 5,000 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 38 | 40 | 37 | 39 | +1 | +2.6% | 28,000 |
| 2010/06/24 | 38 | 38 | 38 | 38 | ±0 | ±0% | 2,000 |
| 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 |
3501～
3550
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
