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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 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 |
3601～
3650
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
