トーヨーアサノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,406 | 1,406 | 1,401 | 1,401 | -5 | -0.4% | 300 |
| 2022/04/07 | 1,409 | 1,409 | 1,406 | 1,406 | -4 | -0.3% | 500 |
| 2022/04/06 | 1,406 | 1,410 | 1,406 | 1,410 | +4 | +0.3% | 300 |
| 2022/04/05 | 1,436 | 1,436 | 1,398 | 1,406 | -4 | -0.3% | 700 |
| 2022/04/04 | 1,415 | 1,415 | 1,410 | 1,410 | -5 | -0.4% | 700 |
| 2022/04/01 | 1,415 | 1,415 | 1,415 | 1,415 | -1 | -0.1% | 400 |
| 2022/03/31 | 1,416 | 1,416 | 1,416 | 1,416 | +9 | +0.6% | 100 |
| 2022/03/30 | 1,407 | 1,407 | 1,407 | 1,407 | - | - | 100 |
| 2022/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/28 | 1,376 | 1,427 | 1,376 | 1,415 | +31 | +2.2% | 900 |
| 2022/03/25 | 1,430 | 1,430 | 1,384 | 1,384 | -16 | -1.1% | 1,500 |
| 2022/03/24 | 1,380 | 1,401 | 1,376 | 1,400 | +18 | +1.3% | 600 |
| 2022/03/23 | 1,390 | 1,412 | 1,350 | 1,382 | -4 | -0.3% | 1,600 |
| 2022/03/22 | 1,385 | 1,386 | 1,385 | 1,386 | +18 | +1.3% | 200 |
| 2022/03/18 | 1,382 | 1,382 | 1,359 | 1,368 | -14 | -1% | 1,000 |
| 2022/03/17 | 1,385 | 1,392 | 1,378 | 1,382 | - | - | 1,200 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 1,328 | 1,328 | 1,328 | 1,328 | +6 | +0.5% | 100 |
| 2022/03/14 | 1,322 | 1,322 | 1,322 | 1,322 | - | - | 200 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,366 | 1,366 | 1,341 | 1,342 | +18 | +1.4% | 700 |
| 2022/03/09 | 1,289 | 1,389 | 1,289 | 1,324 | -25 | -1.9% | 2,800 |
| 2022/03/08 | 1,346 | 1,350 | 1,346 | 1,349 | -8 | -0.6% | 600 |
| 2022/03/07 | 1,414 | 1,414 | 1,330 | 1,357 | -56 | -4% | 3,400 |
| 2022/03/04 | 1,411 | 1,430 | 1,411 | 1,413 | -17 | -1.2% | 1,500 |
| 2022/03/03 | 1,430 | 1,443 | 1,430 | 1,430 | +11 | +0.8% | 900 |
| 2022/03/02 | 1,411 | 1,419 | 1,411 | 1,419 | -6 | -0.4% | 1,000 |
| 2022/03/01 | 1,465 | 1,465 | 1,425 | 1,425 | -10 | -0.7% | 900 |
| 2022/02/28 | 1,438 | 1,438 | 1,435 | 1,435 | -4 | -0.3% | 700 |
| 2022/02/25 | 1,450 | 1,470 | 1,435 | 1,439 | -186 | -11.4% | 9,800 |
| 2022/02/24 | 1,550 | 1,625 | 1,540 | 1,625 | +51 | +3.2% | 3,600 |
| 2022/02/22 | 1,567 | 1,575 | 1,536 | 1,574 | +29 | +1.9% | 1,800 |
| 2022/02/21 | 1,554 | 1,554 | 1,540 | 1,545 | -9 | -0.6% | 3,000 |
| 2022/02/18 | 1,535 | 1,554 | 1,525 | 1,554 | +17 | +1.1% | 2,200 |
| 2022/02/17 | 1,537 | 1,537 | 1,530 | 1,537 | ±0 | ±0% | 2,300 |
| 2022/02/16 | 1,501 | 1,537 | 1,501 | 1,537 | -1 | -0.1% | 1,700 |
| 2022/02/15 | 1,500 | 1,539 | 1,477 | 1,538 | +39 | +2.6% | 2,000 |
| 2022/02/14 | 1,482 | 1,499 | 1,472 | 1,499 | +18 | +1.2% | 1,100 |
| 2022/02/10 | 1,471 | 1,481 | 1,471 | 1,481 | -1 | -0.1% | 600 |
| 2022/02/09 | 1,479 | 1,499 | 1,479 | 1,482 | +9 | +0.6% | 1,300 |
| 2022/02/08 | 1,484 | 1,487 | 1,473 | 1,473 | -7 | -0.5% | 3,200 |
| 2022/02/07 | 1,478 | 1,480 | 1,469 | 1,480 | +2 | +0.1% | 600 |
| 2022/02/04 | 1,452 | 1,479 | 1,452 | 1,478 | +8 | +0.5% | 900 |
| 2022/02/03 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 1,300 |
| 2022/02/02 | 1,469 | 1,470 | 1,469 | 1,470 | +14 | +1% | 300 |
| 2022/02/01 | 1,466 | 1,466 | 1,455 | 1,456 | +23 | +1.6% | 600 |
| 2022/01/31 | 1,441 | 1,470 | 1,412 | 1,433 | +22 | +1.6% | 1,200 |
| 2022/01/28 | 1,428 | 1,428 | 1,411 | 1,411 | -11 | -0.8% | 600 |
| 2022/01/27 | 1,445 | 1,446 | 1,410 | 1,422 | -23 | -1.6% | 2,200 |
| 2022/01/26 | 1,455 | 1,455 | 1,445 | 1,445 | -40 | -2.7% | 2,000 |
751～
800
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「トーヨーアサノ」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 |
|---|---|---|---|---|---|---|---|---|
| トーヨーアサノ | 212,000円 | +5.5% | -12.8% | - | - | - |
|
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 |
| ルツボ | 59,900円 | +4.1% | +74.4% | 3.01% | 9.93倍 | 0.74倍 |
|
中堅耐火物メーカー。鋳造用るつぼが主力で自動車部品向けが中心。鉄鋼向けや築炉工事も |
| スパンクリト | 45,200円 | -15.5% | - | 0.00% | - | 0.61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。５月９日上場廃止 |
| 日興業 | 95,900円 | +0.4% | +1.6% | 4.69% | 6.63倍 | 0.35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 |
| 鶴 弥 | 37,500円 | +1.3% | -16.5% | 2.80% | 6.27倍 | 0.24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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
