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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,103 | 2,143 | 2,099 | 2,104 | +33 | +1.6% | 2,600 |
| 2024/04/22 | 2,090 | 2,145 | 2,071 | 2,071 | -16 | -0.8% | 1,600 |
| 2024/04/19 | 2,070 | 2,089 | 2,069 | 2,087 | -23 | -1.1% | 1,500 |
| 2024/04/18 | 2,090 | 2,135 | 2,050 | 2,110 | +20 | +1% | 3,200 |
| 2024/04/17 | 2,120 | 2,120 | 2,060 | 2,090 | -41 | -1.9% | 5,600 |
| 2024/04/16 | 2,203 | 2,203 | 2,127 | 2,131 | -106 | -4.7% | 6,600 |
| 2024/04/15 | 2,206 | 2,240 | 2,182 | 2,237 | -91 | -3.9% | 7,500 |
| 2024/04/12 | 2,395 | 2,395 | 2,320 | 2,328 | -74 | -3.1% | 7,300 |
| 2024/04/11 | 2,340 | 2,405 | 2,250 | 2,402 | -7 | -0.3% | 7,100 |
| 2024/04/10 | 2,381 | 2,409 | 2,381 | 2,409 | +28 | +1.2% | 2,000 |
| 2024/04/09 | 2,471 | 2,471 | 2,356 | 2,381 | +26 | +1.1% | 10,400 |
| 2024/04/08 | 2,294 | 2,355 | 2,277 | 2,355 | +129 | +5.8% | 12,700 |
| 2024/04/05 | 2,226 | 2,238 | 2,226 | 2,226 | -78 | -3.4% | 3,500 |
| 2024/04/04 | 2,270 | 2,305 | 2,263 | 2,304 | +44 | +1.9% | 6,300 |
| 2024/04/03 | 2,230 | 2,298 | 2,201 | 2,260 | +40 | +1.8% | 9,500 |
| 2024/04/02 | 2,197 | 2,221 | 2,197 | 2,220 | -2 | -0.1% | 1,400 |
| 2024/04/01 | 2,210 | 2,222 | 2,192 | 2,222 | +8 | +0.4% | 2,300 |
| 2024/03/29 | 2,183 | 2,217 | 2,183 | 2,214 | +24 | +1.1% | 2,500 |
| 2024/03/28 | 2,180 | 2,195 | 2,180 | 2,190 | +10 | +0.5% | 3,000 |
| 2024/03/27 | 2,202 | 2,202 | 2,180 | 2,180 | +14 | +0.6% | 2,000 |
| 2024/03/26 | 2,195 | 2,212 | 2,166 | 2,166 | -29 | -1.3% | 3,300 |
| 2024/03/25 | 2,197 | 2,214 | 2,188 | 2,195 | +8 | +0.4% | 3,700 |
| 2024/03/22 | 2,145 | 2,187 | 2,145 | 2,187 | -2 | -0.1% | 3,100 |
| 2024/03/21 | 2,137 | 2,190 | 2,137 | 2,189 | +59 | +2.8% | 6,100 |
| 2024/03/19 | 2,124 | 2,141 | 2,124 | 2,130 | +6 | +0.3% | 3,200 |
| 2024/03/18 | 2,116 | 2,150 | 2,100 | 2,124 | ±0 | ±0% | 10,200 |
| 2024/03/15 | 2,131 | 2,131 | 2,121 | 2,124 | -16 | -0.7% | 3,500 |
| 2024/03/14 | 2,121 | 2,165 | 2,121 | 2,140 | +18 | +0.8% | 4,800 |
| 2024/03/13 | 2,146 | 2,146 | 2,122 | 2,122 | -17 | -0.8% | 2,500 |
| 2024/03/12 | 2,160 | 2,160 | 2,115 | 2,139 | -29 | -1.3% | 4,500 |
| 2024/03/11 | 2,165 | 2,170 | 2,135 | 2,168 | -9 | -0.4% | 2,700 |
| 2024/03/08 | 2,166 | 2,190 | 2,151 | 2,177 | +17 | +0.8% | 2,400 |
| 2024/03/07 | 2,228 | 2,256 | 2,135 | 2,160 | -53 | -2.4% | 10,300 |
| 2024/03/06 | 2,185 | 2,288 | 2,185 | 2,213 | +24 | +1.1% | 5,800 |
| 2024/03/05 | 2,197 | 2,197 | 2,152 | 2,189 | +8 | +0.4% | 7,400 |
| 2024/03/04 | 2,221 | 2,221 | 2,164 | 2,181 | -24 | -1.1% | 13,200 |
| 2024/03/01 | 2,244 | 2,250 | 2,200 | 2,205 | -89 | -3.9% | 15,300 |
| 2024/02/29 | 2,301 | 2,363 | 2,286 | 2,294 | -85 | -3.6% | 6,500 |
| 2024/02/28 | 2,451 | 2,451 | 2,373 | 2,379 | -142 | -5.6% | 12,300 |
| 2024/02/27 | 2,550 | 2,590 | 2,502 | 2,521 | -14 | -0.6% | 13,400 |
| 2024/02/26 | 2,591 | 2,591 | 2,506 | 2,535 | +44 | +1.8% | 10,200 |
| 2024/02/22 | 2,466 | 2,499 | 2,461 | 2,491 | +30 | +1.2% | 5,300 |
| 2024/02/21 | 2,481 | 2,489 | 2,461 | 2,461 | +1 | ±0% | 2,600 |
| 2024/02/20 | 2,476 | 2,487 | 2,460 | 2,460 | ±0 | ±0% | 2,700 |
| 2024/02/19 | 2,431 | 2,469 | 2,425 | 2,460 | +72 | +3% | 3,400 |
| 2024/02/16 | 2,399 | 2,455 | 2,381 | 2,388 | +12 | +0.5% | 3,300 |
| 2024/02/15 | 2,466 | 2,466 | 2,376 | 2,376 | -48 | -2% | 5,200 |
| 2024/02/14 | 2,485 | 2,497 | 2,375 | 2,424 | -84 | -3.3% | 9,400 |
| 2024/02/13 | 2,518 | 2,598 | 2,462 | 2,508 | -14 | -0.6% | 8,000 |
| 2024/02/09 | 2,493 | 2,551 | 2,456 | 2,522 | +72 | +2.9% | 7,500 |
251～
300
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% | 4.01% | 8.86倍 | 0.65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 | 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
