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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 114 | 122 | 114 | 118 | +4 | +3.5% | 1,415,000 |
| 2017/07/19 | 114 | 117 | 114 | 114 | +1 | +0.9% | 477,000 |
| 2017/07/18 | 114 | 117 | 112 | 113 | -7 | -5.8% | 1,331,000 |
| 2017/07/14 | 125 | 125 | 118 | 120 | -5 | -4% | 1,115,000 |
| 2017/07/13 | 121 | 132 | 120 | 125 | +7 | +5.9% | 4,542,000 |
| 2017/07/12 | 114 | 130 | 114 | 118 | +6 | +5.4% | 5,409,000 |
| 2017/07/11 | 113 | 114 | 112 | 112 | -1 | -0.9% | 641,000 |
| 2017/07/10 | 114 | 115 | 112 | 113 | +1 | +0.9% | 706,000 |
| 2017/07/07 | 112 | 113 | 110 | 112 | -2 | -1.8% | 869,000 |
| 2017/07/06 | 116 | 117 | 112 | 114 | -4 | -3.4% | 1,593,000 |
| 2017/07/05 | 115 | 134 | 115 | 118 | +6 | +5.4% | 8,623,000 |
| 2017/07/04 | 118 | 120 | 111 | 112 | -8 | -6.7% | 1,511,000 |
| 2017/07/03 | 112 | 122 | 112 | 120 | +10 | +9.1% | 2,587,000 |
| 2017/06/30 | 109 | 115 | 109 | 110 | -2 | -1.8% | 1,953,000 |
| 2017/06/29 | 106 | 113 | 106 | 112 | +7 | +6.7% | 2,052,000 |
| 2017/06/28 | 105 | 106 | 104 | 105 | ±0 | ±0% | 169,000 |
| 2017/06/27 | 104 | 106 | 104 | 105 | +1 | +1% | 242,000 |
| 2017/06/26 | 106 | 106 | 103 | 104 | -2 | -1.9% | 308,000 |
| 2017/06/23 | 106 | 106 | 104 | 106 | +1 | +1% | 427,000 |
| 2017/06/22 | 104 | 108 | 103 | 105 | +1 | +1% | 484,000 |
| 2017/06/21 | 106 | 108 | 103 | 104 | -2 | -1.9% | 756,000 |
| 2017/06/20 | 103 | 107 | 102 | 106 | +4 | +3.9% | 993,000 |
| 2017/06/19 | 103 | 103 | 101 | 102 | -1 | -1% | 262,000 |
| 2017/06/16 | 102 | 105 | 102 | 103 | +2 | +2% | 601,000 |
| 2017/06/15 | 100 | 101 | 100 | 101 | ±0 | ±0% | 130,000 |
| 2017/06/14 | 102 | 102 | 100 | 101 | -1 | -1% | 186,000 |
| 2017/06/13 | 99 | 102 | 99 | 102 | +3 | +3% | 370,000 |
| 2017/06/12 | 100 | 100 | 98 | 99 | ±0 | ±0% | 120,000 |
| 2017/06/09 | 98 | 100 | 98 | 99 | ±0 | ±0% | 146,000 |
| 2017/06/08 | 99 | 101 | 99 | 99 | -1 | -1% | 252,000 |
| 2017/06/07 | 99 | 101 | 98 | 100 | ±0 | ±0% | 225,000 |
| 2017/06/06 | 102 | 102 | 99 | 100 | -2 | -2% | 240,000 |
| 2017/06/05 | 101 | 103 | 101 | 102 | +1 | +1% | 292,000 |
| 2017/06/02 | 101 | 102 | 100 | 101 | ±0 | ±0% | 180,000 |
| 2017/06/01 | 99 | 102 | 99 | 101 | +2 | +2% | 285,000 |
| 2017/05/31 | 99 | 100 | 98 | 99 | ±0 | ±0% | 100,000 |
| 2017/05/30 | 99 | 100 | 98 | 99 | ±0 | ±0% | 111,000 |
| 2017/05/29 | 99 | 100 | 98 | 99 | ±0 | ±0% | 106,000 |
| 2017/05/26 | 99 | 100 | 99 | 99 | -1 | -1% | 111,000 |
| 2017/05/25 | 100 | 101 | 99 | 100 | ±0 | ±0% | 155,000 |
| 2017/05/24 | 100 | 101 | 99 | 100 | +1 | +1% | 211,000 |
| 2017/05/23 | 99 | 100 | 98 | 99 | +1 | +1% | 149,000 |
| 2017/05/22 | 99 | 100 | 98 | 98 | ±0 | ±0% | 115,000 |
| 2017/05/19 | 99 | 100 | 98 | 98 | -2 | -2% | 103,000 |
| 2017/05/18 | 99 | 100 | 97 | 100 | +1 | +1% | 313,000 |
| 2017/05/17 | 100 | 100 | 99 | 99 | -1 | -1% | 122,000 |
| 2017/05/16 | 99 | 101 | 99 | 100 | +1 | +1% | 162,000 |
| 2017/05/15 | 101 | 101 | 99 | 99 | -2 | -2% | 334,000 |
| 2017/05/12 | 102 | 102 | 100 | 101 | ±0 | ±0% | 313,000 |
| 2017/05/11 | 102 | 102 | 101 | 101 | -2 | -1.9% | 132,000 |
1901～
1950
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「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 | 37,500円 | +26.0% | - | 0.00% | - | 2.33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 |
| 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 |
| イトーヨーギョ | 60,400円 | +8.6% | +56.4% | 3.31% | 7.40倍 | 0.51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 |
| 新 東 | 149,300円 | +4.3% | - | 2.51% | 20.72倍 | 0.32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
