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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,252 | 1,252 | 1,212 | 1,240 | +18 | +1.5% | 2,500 |
| 2018/09/03 | 1,260 | 1,270 | 1,203 | 1,222 | -2 | -0.2% | 5,900 |
| 2018/08/31 | 1,206 | 1,224 | 1,181 | 1,224 | +18 | +1.5% | 4,100 |
| 2018/08/30 | 1,202 | 1,220 | 1,180 | 1,206 | +2 | +0.2% | 3,500 |
| 2018/08/29 | 1,214 | 1,218 | 1,201 | 1,204 | +9 | +0.8% | 4,000 |
| 2018/08/28 | 1,180 | 1,215 | 1,172 | 1,195 | +16 | +1.4% | 8,000 |
| 2018/08/27 | 1,131 | 1,224 | 1,126 | 1,179 | +44 | +3.9% | 11,500 |
| 2018/08/24 | 1,130 | 1,161 | 1,114 | 1,135 | -25 | -2.2% | 6,100 |
| 2018/08/23 | 1,154 | 1,250 | 1,130 | 1,160 | +86 | +8% | 28,400 |
| 2018/08/22 | 1,067 | 1,079 | 1,062 | 1,074 | +7 | +0.7% | 3,000 |
| 2018/08/21 | 1,070 | 1,087 | 1,062 | 1,067 | -22 | -2% | 1,400 |
| 2018/08/20 | 1,091 | 1,091 | 1,055 | 1,089 | -2 | -0.2% | 5,100 |
| 2018/08/17 | 1,110 | 1,110 | 1,061 | 1,091 | -21 | -1.9% | 15,000 |
| 2018/08/16 | 1,118 | 1,122 | 1,102 | 1,112 | -25 | -2.2% | 3,100 |
| 2018/08/15 | 1,157 | 1,157 | 1,125 | 1,137 | -3 | -0.3% | 3,400 |
| 2018/08/14 | 1,111 | 1,140 | 1,111 | 1,140 | +30 | +2.7% | 4,400 |
| 2018/08/13 | 1,204 | 1,204 | 1,105 | 1,110 | -121 | -9.8% | 16,100 |
| 2018/08/10 | 1,250 | 1,250 | 1,205 | 1,231 | -11 | -0.9% | 5,200 |
| 2018/08/09 | 1,290 | 1,290 | 1,231 | 1,242 | -9 | -0.7% | 4,500 |
| 2018/08/08 | 1,258 | 1,265 | 1,251 | 1,251 | -10 | -0.8% | 4,300 |
| 2018/08/07 | 1,351 | 1,351 | 1,251 | 1,261 | -30 | -2.3% | 3,600 |
| 2018/08/06 | 1,402 | 1,402 | 1,291 | 1,291 | -51 | -3.8% | 9,500 |
| 2018/08/03 | 1,386 | 1,415 | 1,340 | 1,342 | -48 | -3.5% | 14,300 |
| 2018/08/02 | 1,389 | 1,433 | 1,340 | 1,390 | +61 | +4.6% | 38,100 |
| 2018/08/01 | 1,239 | 1,334 | 1,227 | 1,329 | +101 | +8.2% | 25,100 |
| 2018/07/31 | 1,201 | 1,228 | 1,200 | 1,228 | +26 | +2.2% | 10,000 |
| 2018/07/30 | 1,239 | 1,239 | 1,202 | 1,202 | -23 | -1.9% | 9,500 |
| 2018/07/27 | 1,218 | 1,239 | 1,218 | 1,225 | +5 | +0.4% | 9,600 |
| 2018/07/26 | 1,213 | 1,253 | 1,213 | 1,220 | +9 | +0.7% | 9,200 |
| 2018/07/25 | 1,202 | 1,213 | 1,200 | 1,211 | +12 | +1% | 4,800 |
| 2018/07/24 | 1,200 | 1,209 | 1,194 | 1,199 | ±0 | ±0% | 4,600 |
| 2018/07/23 | 1,217 | 1,217 | 1,181 | 1,199 | -20 | -1.6% | 8,400 |
| 2018/07/20 | 1,167 | 1,219 | 1,161 | 1,219 | +41 | +3.5% | 8,200 |
| 2018/07/19 | 1,195 | 1,209 | 1,178 | 1,178 | -17 | -1.4% | 9,400 |
| 2018/07/18 | 1,238 | 1,238 | 1,194 | 1,195 | +10 | +0.8% | 12,100 |
| 2018/07/17 | 1,144 | 1,250 | 1,134 | 1,185 | -229 | -16.2% | 84,600 |
| 2018/07/13 | 1,394 | 1,439 | 1,364 | 1,414 | +4 | +0.3% | 21,600 |
| 2018/07/12 | 1,501 | 1,501 | 1,407 | 1,410 | -100 | -6.6% | 28,600 |
| 2018/07/11 | 1,570 | 1,578 | 1,454 | 1,510 | +57 | +3.9% | 62,500 |
| 2018/07/10 | 1,290 | 1,462 | 1,286 | 1,453 | +154 | +11.9% | 53,900 |
| 2018/07/09 | 1,190 | 1,299 | 1,190 | 1,299 | +85 | +7% | 23,000 |
| 2018/07/06 | 1,098 | 1,265 | 1,090 | 1,214 | +134 | +12.4% | 49,600 |
| 2018/07/05 | 1,112 | 1,121 | 1,075 | 1,080 | -41 | -3.7% | 25,300 |
| 2018/07/04 | 1,167 | 1,167 | 1,118 | 1,121 | -51 | -4.4% | 28,600 |
| 2018/07/03 | 1,226 | 1,228 | 1,166 | 1,172 | -24 | -2% | 34,900 |
| 2018/07/02 | 1,405 | 1,420 | 1,165 | 1,196 | -214 | -15.2% | 40,100 |
| 2018/06/29 | 1,422 | 1,431 | 1,401 | 1,410 | -6 | -0.4% | 9,200 |
| 2018/06/28 | 1,490 | 1,490 | 1,356 | 1,416 | -118 | -7.7% | 29,500 |
| 2018/06/27 | 1,590 | 1,590 | 1,515 | 1,534 | -59 | -3.7% | 12,500 |
| 2018/06/26 | 1,612 | 1,638 | 1,593 | 1,593 | -33 | -2% | 11,700 |
1701～
1750
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 | 33,600円 | +26.0% | - | 0.00% | - | 2.20倍 |
|
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 | 235,000円 | +5.5% | -12.8% | 3.62% | 9.82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 |
| イトーヨーギョ | 91,400円 | +5.8% | +6.1% | 1.97% | 11.67倍 | 0.73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 |
| 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 |
| 新 東 | 163,500円 | -2.1% | -56.7% | 2.29% | 57.86倍 | 0.35倍 |
|
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
