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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 3,485 | 3,520 | 3,375 | 3,380 | -50 | -1.5% | 18,100 |
| 2018/11/13 | 3,365 | 3,480 | 3,360 | 3,430 | -50 | -1.4% | 19,300 |
| 2018/11/12 | 3,555 | 3,595 | 3,450 | 3,480 | -140 | -3.9% | 27,900 |
| 2018/11/09 | 3,650 | 3,975 | 3,600 | 3,620 | -50 | -1.4% | 89,400 |
| 2018/11/08 | 3,585 | 3,750 | 3,545 | 3,670 | +190 | +5.5% | 51,600 |
| 2018/11/07 | 3,400 | 3,585 | 3,395 | 3,480 | +35 | +1% | 31,800 |
| 2018/11/06 | 3,545 | 3,560 | 3,365 | 3,445 | -70 | -2% | 43,000 |
| 2018/11/05 | 3,610 | 3,775 | 3,500 | 3,515 | -150 | -4.1% | 56,300 |
| 2018/11/02 | 3,565 | 3,700 | 3,525 | 3,665 | +80 | +2.2% | 54,100 |
| 2018/11/01 | 3,550 | 3,745 | 3,400 | 3,585 | +10 | +0.3% | 69,600 |
| 2018/10/31 | 3,765 | 3,880 | 3,550 | 3,575 | -135 | -3.6% | 98,200 |
| 2018/10/30 | 3,510 | 4,065 | 3,405 | 3,710 | +130 | +3.6% | 247,900 |
| 2018/10/29 | 3,595 | 3,650 | 3,410 | 3,580 | +175 | +5.1% | 72,000 |
| 2018/10/26 | 3,795 | 4,000 | 3,320 | 3,405 | -250 | -6.8% | 233,400 |
| 2018/10/25 | 3,985 | 4,060 | 3,655 | 3,655 | -540 | -12.9% | 171,400 |
| 2018/10/24 | 4,790 | 4,800 | 4,030 | 4,195 | -525 | -11.1% | 242,200 |
| 2018/10/23 | 5,010 | 5,080 | 4,700 | 4,720 | -440 | -8.5% | 190,900 |
| 2018/10/22 | 5,400 | 5,530 | 5,120 | 5,160 | -410 | -7.4% | 161,000 |
| 2018/10/19 | 5,960 | 5,990 | 5,190 | 5,570 | -90 | -1.6% | 471,100 |
| 2018/10/18 | 7,000 | 7,830 | 5,630 | 5,660 | -1,470 | -20.6% | 744,300 |
| 2018/10/17 | 6,330 | 7,130 | 5,810 | 7,130 | +1,000 | +16.3% | 204,600 |
| 2018/10/16 | 5,680 | 6,480 | 5,110 | 6,130 | +650 | +11.9% | 342,000 |
| 2018/10/15 | 5,480 | 5,480 | 5,480 | 5,480 | +700 | +14.6% | 8,500 |
| 2018/10/12 | 4,115 | 4,780 | 4,015 | 4,780 | +700 | +17.2% | 31,000 |
| 2018/10/11 | 3,785 | 4,090 | 3,705 | 4,080 | -125 | -3% | 16,800 |
| 2018/10/10 | 4,365 | 4,390 | 4,200 | 4,205 | -20 | -0.5% | 6,900 |
| 2018/10/09 | 4,085 | 4,225 | 4,085 | 4,225 | +95 | +2.3% | 2,300 |
| 2018/10/05 | 4,220 | 4,245 | 4,090 | 4,130 | -70 | -1.7% | 5,200 |
| 2018/10/04 | 4,140 | 4,295 | 4,140 | 4,200 | -10 | -0.2% | 3,200 |
| 2018/10/03 | 4,370 | 4,370 | 4,200 | 4,210 | -220 | -5% | 14,900 |
| 2018/10/02 | 4,470 | 4,470 | 4,360 | 4,430 | -135 | -3% | 16,300 |
| 2018/10/01 | 4,630 | 4,645 | 4,450 | 4,565 | -185 | -3.9% | 20,800 |
| 2018/09/28 | 4,805 | 4,975 | 4,615 | 4,750 | +295 | +6.6% | 108,400 |
| 2018/09/27 | 4,455 | 4,455 | 4,455 | 4,455 | +700 | +18.6% | 6,300 |
| 2018/09/26 | 3,900 | 3,900 | 3,530 | 3,755 | -130 | -3.3% | 4,800 |
| 2018/09/25 | 3,785 | 3,885 | 3,785 | 3,885 | +105 | +2.8% | 3,800 |
| 2018/09/21 | 3,755 | 3,790 | 3,745 | 3,780 | +25 | +0.7% | 2,000 |
| 2018/09/20 | 3,925 | 3,925 | 3,720 | 3,755 | +40 | +1.1% | 5,600 |
| 2018/09/19 | 3,660 | 3,845 | 3,660 | 3,715 | +115 | +3.2% | 8,700 |
| 2018/09/18 | 3,580 | 3,670 | 3,540 | 3,600 | +100 | +2.9% | 9,900 |
| 2018/09/14 | 3,445 | 3,500 | 3,370 | 3,500 | +65 | +1.9% | 3,200 |
| 2018/09/13 | 3,300 | 3,435 | 3,300 | 3,435 | +175 | +5.4% | 2,400 |
| 2018/09/12 | 3,290 | 3,300 | 3,250 | 3,260 | +25 | +0.8% | 2,700 |
| 2018/09/11 | 3,270 | 3,300 | 3,215 | 3,235 | +25 | +0.8% | 25,500 |
| 2018/09/10 | 3,240 | 3,240 | 3,170 | 3,210 | +40 | +1.3% | 1,900 |
| 2018/09/07 | 3,240 | 3,240 | 3,150 | 3,170 | ±0 | ±0% | 2,000 |
| 2018/09/06 | 3,060 | 3,185 | 3,060 | 3,170 | -30 | -0.9% | 3,400 |
| 2018/09/05 | 3,270 | 3,285 | 3,200 | 3,200 | ±0 | ±0% | 1,700 |
| 2018/09/04 | 3,125 | 3,245 | 3,125 | 3,200 | +30 | +0.9% | 2,000 |
| 2018/09/03 | 3,295 | 3,295 | 3,165 | 3,170 | -15 | -0.5% | 4,000 |
1651～
1700
件表示中 / 3768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 | 233,300円 | +5.5% | -12.8% | 3.64% | 9.75倍 | 0.72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 |
| ルツボ | 60,000円 | +5.3% | +22.0% | 3.00% | 9.94倍 | 0.71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 |
| 日興業 | 129,400円 | +0.4% | +1.6% | 3.48% | 8.97倍 | 0.48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 | 40,700円 | +1.3% | -16.5% | 2.58% | 6.80倍 | 0.26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 |
| イトーヨーギョ | 85,100円 | +5.8% | +6.1% | 2.12% | 10.86倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
