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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,031 | 1,040 | 1,010 | 1,012 | -28 | -2.7% | 5,500 |
| 2018/11/15 | 1,094 | 1,094 | 1,028 | 1,040 | -52 | -4.8% | 7,200 |
| 2018/11/14 | 1,147 | 1,148 | 1,090 | 1,092 | -55 | -4.8% | 8,000 |
| 2018/11/13 | 1,103 | 1,170 | 1,103 | 1,147 | -3 | -0.3% | 6,300 |
| 2018/11/12 | 1,158 | 1,158 | 1,125 | 1,150 | +1 | +0.1% | 12,600 |
| 2018/11/09 | 1,133 | 1,164 | 1,133 | 1,149 | -14 | -1.2% | 4,700 |
| 2018/11/08 | 1,152 | 1,177 | 1,152 | 1,163 | +17 | +1.5% | 7,800 |
| 2018/11/07 | 1,111 | 1,159 | 1,108 | 1,146 | +32 | +2.9% | 12,000 |
| 2018/11/06 | 1,102 | 1,145 | 1,101 | 1,114 | +12 | +1.1% | 5,400 |
| 2018/11/05 | 1,048 | 1,117 | 1,018 | 1,102 | +54 | +5.2% | 6,800 |
| 2018/11/02 | 1,005 | 1,057 | 1,005 | 1,048 | -17 | -1.6% | 17,000 |
| 2018/11/01 | 1,032 | 1,080 | 1,010 | 1,065 | +20 | +1.9% | 46,600 |
| 2018/10/31 | 970 | 1,045 | 970 | 1,045 | +76 | +7.8% | 11,700 |
| 2018/10/30 | 963 | 969 | 931 | 969 | +74 | +8.3% | 18,100 |
| 2018/10/29 | 989 | 989 | 872 | 895 | -76 | -7.8% | 32,100 |
| 2018/10/26 | 1,011 | 1,019 | 970 | 971 | -36 | -3.6% | 18,100 |
| 2018/10/25 | 1,050 | 1,055 | 1,005 | 1,007 | -82 | -7.5% | 21,500 |
| 2018/10/24 | 1,107 | 1,116 | 1,085 | 1,089 | -17 | -1.5% | 9,600 |
| 2018/10/23 | 1,116 | 1,116 | 1,104 | 1,106 | -24 | -2.1% | 4,900 |
| 2018/10/22 | 1,141 | 1,141 | 1,115 | 1,130 | +19 | +1.7% | 2,400 |
| 2018/10/19 | 1,104 | 1,150 | 1,104 | 1,111 | -1 | -0.1% | 13,700 |
| 2018/10/18 | 1,121 | 1,133 | 1,110 | 1,112 | -6 | -0.5% | 9,900 |
| 2018/10/17 | 1,144 | 1,150 | 1,118 | 1,118 | -14 | -1.2% | 6,700 |
| 2018/10/16 | 1,117 | 1,150 | 1,111 | 1,132 | -4 | -0.4% | 7,000 |
| 2018/10/15 | 1,154 | 1,163 | 1,130 | 1,136 | -55 | -4.6% | 17,400 |
| 2018/10/12 | 1,140 | 1,198 | 1,136 | 1,191 | +55 | +4.8% | 21,200 |
| 2018/10/11 | 1,100 | 1,155 | 1,100 | 1,136 | -71 | -5.9% | 32,100 |
| 2018/10/10 | 1,230 | 1,240 | 1,197 | 1,207 | -24 | -1.9% | 11,100 |
| 2018/10/09 | 1,255 | 1,265 | 1,221 | 1,231 | -57 | -4.4% | 17,200 |
| 2018/10/05 | 1,365 | 1,365 | 1,285 | 1,288 | -107 | -7.7% | 25,000 |
| 2018/10/04 | 1,409 | 1,421 | 1,380 | 1,395 | -14 | -1% | 8,700 |
| 2018/10/03 | 1,431 | 1,436 | 1,402 | 1,409 | -39 | -2.7% | 16,100 |
| 2018/10/02 | 1,455 | 1,493 | 1,442 | 1,448 | +8 | +0.6% | 24,800 |
| 2018/10/01 | 1,453 | 1,475 | 1,427 | 1,440 | -12 | -0.8% | 21,500 |
| 2018/09/28 | 1,488 | 1,488 | 1,448 | 1,452 | -37 | -2.5% | 16,200 |
| 2018/09/27 | 1,535 | 1,535 | 1,481 | 1,489 | -5 | -0.3% | 25,400 |
| 2018/09/26 | 1,537 | 1,560 | 1,470 | 1,494 | -74 | -4.7% | 45,100 |
| 2018/09/25 | 1,480 | 1,585 | 1,433 | 1,568 | +42 | +2.8% | 117,800 |
| 2018/09/21 | 1,593 | 1,609 | 1,487 | 1,526 | -97 | -6% | 102,000 |
| 2018/09/20 | 1,721 | 1,794 | 1,603 | 1,623 | -105 | -6.1% | 400,000 |
| 2018/09/19 | 1,728 | 1,728 | 1,728 | 1,728 | +300 | +21% | 41,000 |
| 2018/09/18 | 1,129 | 1,428 | 1,129 | 1,428 | +300 | +26.6% | 88,700 |
| 2018/09/14 | 1,134 | 1,162 | 1,123 | 1,128 | -17 | -1.5% | 8,300 |
| 2018/09/13 | 1,130 | 1,169 | 1,121 | 1,145 | +11 | +1% | 4,500 |
| 2018/09/12 | 1,158 | 1,186 | 1,134 | 1,134 | -24 | -2.1% | 5,600 |
| 2018/09/11 | 1,165 | 1,194 | 1,156 | 1,158 | -6 | -0.5% | 4,600 |
| 2018/09/10 | 1,195 | 1,196 | 1,164 | 1,164 | -31 | -2.6% | 6,100 |
| 2018/09/07 | 1,215 | 1,217 | 1,185 | 1,195 | -42 | -3.4% | 3,800 |
| 2018/09/06 | 1,256 | 1,256 | 1,227 | 1,237 | -6 | -0.5% | 2,700 |
| 2018/09/05 | 1,267 | 1,270 | 1,228 | 1,243 | +3 | +0.2% | 1,500 |
1651～
1700
件表示中 / 3770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 | - | +26.0% | - | - | - | - |
|
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 |
| トーヨーアサノ | - | +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 |
| イトーヨーギョ | - | +5.8% | +6.1% | - | - | - |
|
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 |
| 鶴 弥 | - | +1.3% | -16.5% | - | - | - |
|
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 |
| 新 東 | - | -2.1% | -56.7% | - | - | - |
|
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
