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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 73 | 73 | 71 | 72 | ±0 | ±0% | 52,000 |
| 2016/07/08 | 72 | 79 | 71 | 72 | +1 | +1.4% | 286,000 |
| 2016/07/07 | 71 | 71 | 70 | 71 | ±0 | ±0% | 6,000 |
| 2016/07/06 | 72 | 72 | 71 | 71 | -2 | -2.7% | 22,000 |
| 2016/07/05 | 73 | 73 | 72 | 73 | ±0 | ±0% | 39,000 |
| 2016/07/04 | 71 | 73 | 71 | 73 | +1 | +1.4% | 25,000 |
| 2016/07/01 | 73 | 73 | 71 | 72 | ±0 | ±0% | 64,000 |
| 2016/06/30 | 70 | 72 | 70 | 72 | +2 | +2.9% | 67,000 |
| 2016/06/29 | 66 | 71 | 66 | 70 | +4 | +6.1% | 62,000 |
| 2016/06/28 | 65 | 66 | 64 | 66 | ±0 | ±0% | 49,000 |
| 2016/06/27 | 65 | 66 | 65 | 66 | +2 | +3.1% | 25,000 |
| 2016/06/24 | 71 | 72 | 60 | 64 | -7 | -9.9% | 202,000 |
| 2016/06/23 | 70 | 71 | 69 | 71 | +1 | +1.4% | 37,000 |
| 2016/06/22 | 72 | 72 | 69 | 70 | -2 | -2.8% | 45,000 |
| 2016/06/21 | 70 | 72 | 70 | 72 | +2 | +2.9% | 17,000 |
| 2016/06/20 | 69 | 71 | 69 | 70 | +1 | +1.4% | 44,000 |
| 2016/06/17 | 68 | 70 | 67 | 69 | ±0 | ±0% | 172,000 |
| 2016/06/16 | 77 | 77 | 67 | 69 | -8 | -10.4% | 162,000 |
| 2016/06/15 | 77 | 77 | 76 | 77 | ±0 | ±0% | 27,000 |
| 2016/06/14 | 77 | 77 | 76 | 77 | +1 | +1.3% | 66,000 |
| 2016/06/13 | 79 | 79 | 76 | 76 | -3 | -3.8% | 175,000 |
| 2016/06/10 | 81 | 81 | 79 | 79 | -3 | -3.7% | 117,000 |
| 2016/06/09 | 83 | 83 | 82 | 82 | ±0 | ±0% | 31,000 |
| 2016/06/08 | 81 | 84 | 81 | 82 | ±0 | ±0% | 37,000 |
| 2016/06/07 | 83 | 86 | 82 | 82 | -1 | -1.2% | 130,000 |
| 2016/06/06 | 79 | 87 | 78 | 83 | +4 | +5.1% | 431,000 |
| 2016/06/03 | 79 | 80 | 79 | 79 | -1 | -1.3% | 34,000 |
| 2016/06/02 | 79 | 80 | 78 | 80 | +1 | +1.3% | 51,000 |
| 2016/06/01 | 80 | 80 | 78 | 79 | -1 | -1.3% | 49,000 |
| 2016/05/31 | 79 | 80 | 79 | 80 | +1 | +1.3% | 41,000 |
| 2016/05/30 | 79 | 79 | 78 | 79 | ±0 | ±0% | 14,000 |
| 2016/05/27 | 79 | 79 | 78 | 79 | ±0 | ±0% | 37,000 |
| 2016/05/26 | 79 | 80 | 79 | 79 | ±0 | ±0% | 47,000 |
| 2016/05/25 | 80 | 80 | 78 | 79 | -1 | -1.3% | 126,000 |
| 2016/05/24 | 81 | 81 | 80 | 80 | ±0 | ±0% | 37,000 |
| 2016/05/23 | 80 | 82 | 80 | 80 | -1 | -1.2% | 52,000 |
| 2016/05/20 | 80 | 82 | 80 | 81 | -1 | -1.2% | 40,000 |
| 2016/05/19 | 81 | 83 | 80 | 82 | -1 | -1.2% | 221,000 |
| 2016/05/18 | 84 | 85 | 82 | 83 | -2 | -2.4% | 163,000 |
| 2016/05/17 | 87 | 90 | 85 | 85 | -1 | -1.2% | 376,000 |
| 2016/05/16 | 84 | 86 | 84 | 86 | +2 | +2.4% | 140,000 |
| 2016/05/13 | 84 | 85 | 83 | 84 | ±0 | ±0% | 120,000 |
| 2016/05/12 | 84 | 84 | 83 | 84 | -1 | -1.2% | 87,000 |
| 2016/05/11 | 84 | 85 | 83 | 85 | +2 | +2.4% | 69,000 |
| 2016/05/10 | 84 | 84 | 83 | 83 | ±0 | ±0% | 60,000 |
| 2016/05/09 | 84 | 85 | 83 | 83 | ±0 | ±0% | 145,000 |
| 2016/05/06 | 81 | 85 | 81 | 83 | +2 | +2.5% | 159,000 |
| 2016/05/02 | 82 | 82 | 80 | 81 | -2 | -2.4% | 86,000 |
| 2016/04/28 | 84 | 84 | 81 | 83 | -1 | -1.2% | 152,000 |
| 2016/04/27 | 82 | 84 | 81 | 84 | +1 | +1.2% | 154,000 |
2201～
2250
件表示中 / 3740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 | 33,800円 | +26.0% | - | 0.00% | - | 2.10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 | 234,100円 | +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 |
| 鶴 弥 | 40,200円 | +1.3% | -16.5% | 2.61% | 6.72倍 | 0.25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 | 80,700円 | +5.8% | +6.1% | 2.23% | 10.28倍 | 0.64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 | 152,500円 | +4.3% | - | 2.46% | 21.16倍 | 0.33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
