アステナ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 |
|---|---|---|---|---|---|---|---|
| 2006/11/28 | 275 | 275 | 271 | 271 | -5 | -1.8% | 8,000 |
| 2006/11/27 | 261 | 276 | 261 | 276 | +9 | +3.4% | 22,000 |
| 2006/11/24 | 278 | 278 | 267 | 267 | +3 | +1.1% | 33,000 |
| 2006/11/22 | 262 | 265 | 253 | 264 | -3 | -1.1% | 36,000 |
| 2006/11/21 | 278 | 278 | 267 | 267 | -6 | -2.2% | 16,000 |
| 2006/11/20 | 281 | 281 | 273 | 273 | -11 | -3.9% | 19,000 |
| 2006/11/17 | 288 | 288 | 284 | 284 | +1 | +0.4% | 13,000 |
| 2006/11/16 | 288 | 289 | 283 | 283 | -1 | -0.4% | 18,000 |
| 2006/11/15 | 289 | 289 | 282 | 284 | -3 | -1% | 26,000 |
| 2006/11/14 | 285 | 289 | 285 | 287 | +1 | +0.3% | 26,000 |
| 2006/11/13 | 281 | 286 | 281 | 286 | -4 | -1.4% | 27,000 |
| 2006/11/10 | 293 | 293 | 290 | 290 | -4 | -1.4% | 14,000 |
| 2006/11/09 | 294 | 294 | 294 | 294 | ±0 | ±0% | 10,000 |
| 2006/11/08 | 297 | 300 | 294 | 294 | -3 | -1% | 24,000 |
| 2006/11/07 | 300 | 300 | 294 | 297 | -4 | -1.3% | 10,000 |
| 2006/11/06 | 299 | 301 | 299 | 301 | +1 | +0.3% | 7,000 |
| 2006/11/02 | 298 | 300 | 298 | 300 | +3 | +1% | 6,000 |
| 2006/11/01 | 299 | 299 | 295 | 297 | +1 | +0.3% | 14,000 |
| 2006/10/31 | 294 | 296 | 294 | 296 | +2 | +0.7% | 12,000 |
| 2006/10/30 | 296 | 297 | 292 | 294 | -6 | -2% | 27,000 |
| 2006/10/27 | 305 | 305 | 290 | 300 | -5 | -1.6% | 26,000 |
| 2006/10/26 | 304 | 307 | 304 | 305 | +3 | +1% | 19,000 |
| 2006/10/25 | 301 | 306 | 301 | 302 | +1 | +0.3% | 45,000 |
| 2006/10/24 | 300 | 306 | 300 | 301 | +4 | +1.3% | 13,000 |
| 2006/10/23 | 294 | 299 | 294 | 297 | +3 | +1% | 8,000 |
| 2006/10/20 | 290 | 294 | 290 | 294 | +4 | +1.4% | 11,000 |
| 2006/10/19 | 292 | 294 | 290 | 290 | +3 | +1% | 12,000 |
| 2006/10/18 | 290 | 291 | 286 | 287 | -3 | -1% | 7,000 |
| 2006/10/17 | 291 | 293 | 290 | 290 | ±0 | ±0% | 8,000 |
| 2006/10/16 | 289 | 293 | 288 | 290 | +2 | +0.7% | 12,000 |
| 2006/10/13 | 286 | 288 | 286 | 288 | +5 | +1.8% | 18,000 |
| 2006/10/12 | 288 | 288 | 283 | 283 | -3 | -1% | 16,000 |
| 2006/10/11 | 287 | 287 | 285 | 286 | -3 | -1% | 31,000 |
| 2006/10/10 | 291 | 292 | 289 | 289 | -6 | -2% | 12,000 |
| 2006/10/06 | 294 | 295 | 292 | 295 | -1 | -0.3% | 6,000 |
| 2006/10/05 | 292 | 296 | 292 | 296 | +4 | +1.4% | 16,000 |
| 2006/10/04 | 294 | 294 | 292 | 292 | ±0 | ±0% | 8,000 |
| 2006/10/03 | 294 | 294 | 289 | 292 | -4 | -1.4% | 13,000 |
| 2006/10/02 | 298 | 298 | 296 | 296 | +1 | +0.3% | 7,000 |
| 2006/09/29 | 298 | 299 | 295 | 295 | +1 | +0.3% | 15,000 |
| 2006/09/28 | 292 | 295 | 292 | 294 | -3 | -1% | 16,000 |
| 2006/09/27 | 291 | 297 | 291 | 297 | +11 | +3.8% | 14,000 |
| 2006/09/26 | 290 | 290 | 286 | 286 | -1 | -0.3% | 6,000 |
| 2006/09/25 | 286 | 287 | 282 | 287 | ±0 | ±0% | 17,000 |
| 2006/09/22 | 286 | 289 | 286 | 287 | -6 | -2% | 14,000 |
| 2006/09/21 | 293 | 293 | 288 | 293 | -3 | -1% | 19,000 |
| 2006/09/20 | 297 | 297 | 295 | 296 | -3 | -1% | 12,000 |
| 2006/09/19 | 301 | 301 | 295 | 299 | -2 | -0.7% | 12,000 |
| 2006/09/15 | 301 | 305 | 300 | 301 | -2 | -0.7% | 32,000 |
| 2006/09/14 | 304 | 304 | 302 | 303 | -1 | -0.3% | 10,000 |
4601～
4650
件表示中 / 7038件
類似銘柄と比較する
現在ご覧いただいている「アステナＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アステナＨＤ | 52,500円 | +10.4% | +3.4% | 3.43% | 11.77倍 | 0.82倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| 極東貿 | 180,100円 | +7.6% | -16.8% | 3.89% | 13.55倍 | 0.74倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| カノークス | 198,100円 | -2.5% | +1.9% | 5.25% | 9.31倍 | 0.59倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| ほくたけ | 87,800円 | +3.2% | -14.8% | 2.28% | 9.71倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| 尾家産業 | 230,000円 | +4.6% | +5.3% | 4.09% | 7.34倍 | 1.32倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
市場注目の銘柄
チャート関連のコラム
