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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 37 | 37 | 37 | 37 | ±0 | ±0% | 1,000 |
| 2010/09/28 | 36 | 37 | 36 | 37 | ±0 | ±0% | 2,000 |
| 2010/09/27 | 37 | 37 | 37 | 37 | +1 | +2.8% | 7,000 |
| 2010/09/24 | 37 | 37 | 36 | 36 | -1 | -2.7% | 12,000 |
| 2010/09/22 | 37 | 37 | 37 | 37 | ±0 | ±0% | 1,000 |
| 2010/09/21 | 37 | 37 | 37 | 37 | +1 | +2.8% | 4,000 |
| 2010/09/17 | 36 | 37 | 36 | 36 | -2 | -5.3% | 29,000 |
| 2010/09/16 | 37 | 38 | 37 | 38 | -1 | -2.6% | 3,000 |
| 2010/09/15 | 39 | 39 | 39 | 39 | ±0 | ±0% | 11,000 |
| 2010/09/14 | 39 | 39 | 39 | 39 | ±0 | ±0% | 30,000 |
| 2010/09/13 | 39 | 39 | 38 | 39 | +2 | +5.4% | 23,000 |
| 2010/09/10 | 37 | 37 | 37 | 37 | -1 | -2.6% | 2,000 |
| 2010/09/09 | 38 | 38 | 38 | 38 | -2 | -5% | 1,000 |
| 2010/09/08 | 39 | 40 | 39 | 40 | +3 | +8.1% | 66,000 |
| 2010/09/07 | 36 | 37 | 36 | 37 | +1 | +2.8% | 8,000 |
| 2010/09/06 | 36 | 36 | 36 | 36 | ±0 | ±0% | 4,000 |
| 2010/09/03 | 36 | 36 | 36 | 36 | - | - | 1,000 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 35 | 35 | 35 | 35 | - | - | 1,000 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 34 | 36 | 34 | 36 | +1 | +2.9% | 10,000 |
| 2010/08/25 | 36 | 36 | 35 | 35 | -1 | -2.8% | 54,000 |
| 2010/08/24 | 36 | 36 | 36 | 36 | - | - | 6,000 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 38 | 38 | 37 | 37 | - | - | 4,000 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 37 | 37 | 37 | 37 | ±0 | ±0% | 12,000 |
| 2010/08/17 | 37 | 37 | 37 | 37 | +1 | +2.8% | 46,000 |
| 2010/08/16 | 36 | 36 | 36 | 36 | ±0 | ±0% | 2,000 |
| 2010/08/13 | 34 | 36 | 34 | 36 | ±0 | ±0% | 8,000 |
| 2010/08/12 | 36 | 36 | 34 | 36 | ±0 | ±0% | 19,000 |
| 2010/08/11 | 35 | 36 | 35 | 36 | - | - | 23,000 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 36 | 36 | 36 | 36 | ±0 | ±0% | 82,000 |
| 2010/08/06 | 36 | 36 | 36 | 36 | -1 | -2.7% | 1,000 |
| 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 |
3551～
3600
件表示中 / 3673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 | 39,400円 | +26.0% | - | 0.00% | - | 2.36倍 |
|
衛生陶器の中堅。アジアに全量を委託生産。２２年経営陣刷新機に多様化戦略。２３年持株会社化 |
| 鶴 弥 | 36,400円 | +8.3% | +156.3% | 3.85% | 8.05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 | 76,800円 | +0.2% | +1.3% | 3.91% | 7.43倍 | 0.30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 |
| イトーヨーギョ | 56,000円 | +8.6% | +56.4% | 3.04% | 6.86倍 | 0.47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 | 140,900円 | +4.3% | - | 2.66% | 19.55倍 | 0.31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
