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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 110 | 113 | 108 | 108 | -2 | -1.8% | 1,267,000 |
| 2016/08/24 | 110 | 113 | 108 | 110 | +2 | +1.9% | 1,896,000 |
| 2016/08/23 | 109 | 117 | 108 | 108 | -4 | -3.6% | 1,930,000 |
| 2016/08/22 | 113 | 115 | 107 | 112 | -7 | -5.9% | 2,946,000 |
| 2016/08/19 | 133 | 140 | 116 | 119 | -24 | -16.8% | 6,337,000 |
| 2016/08/18 | 135 | 166 | 132 | 143 | +4 | +2.9% | 21,526,000 |
| 2016/08/17 | 143 | 145 | 125 | 139 | +16 | +13% | 17,255,000 |
| 2016/08/16 | 101 | 128 | 99 | 123 | +18 | +17.1% | 15,614,000 |
| 2016/08/15 | 112 | 113 | 99 | 105 | -4 | -3.7% | 4,930,000 |
| 2016/08/12 | 119 | 132 | 102 | 109 | +4 | +3.8% | 16,511,000 |
| 2016/08/10 | 125 | 142 | 105 | 105 | -50 | -32.3% | 28,288,000 |
| 2016/08/09 | 115 | 155 | 114 | 155 | +50 | +47.6% | 26,552,000 |
| 2016/08/08 | 93 | 105 | 83 | 105 | +30 | +40% | 12,476,000 |
| 2016/08/05 | 73 | 82 | 73 | 75 | +2 | +2.7% | 537,000 |
| 2016/08/04 | 73 | 74 | 72 | 73 | -1 | -1.4% | 38,000 |
| 2016/08/03 | 75 | 75 | 74 | 74 | -1 | -1.3% | 6,000 |
| 2016/08/02 | 72 | 78 | 72 | 75 | +4 | +5.6% | 82,000 |
| 2016/08/01 | 72 | 72 | 71 | 71 | -2 | -2.7% | 39,000 |
| 2016/07/29 | 75 | 75 | 72 | 73 | -2 | -2.7% | 50,000 |
| 2016/07/28 | 74 | 77 | 74 | 75 | ±0 | ±0% | 61,000 |
| 2016/07/27 | 74 | 76 | 74 | 75 | +1 | +1.4% | 42,000 |
| 2016/07/26 | 76 | 77 | 74 | 74 | -2 | -2.6% | 64,000 |
| 2016/07/25 | 75 | 78 | 75 | 76 | +1 | +1.3% | 45,000 |
| 2016/07/22 | 73 | 76 | 73 | 75 | +1 | +1.4% | 55,000 |
| 2016/07/21 | 73 | 75 | 73 | 74 | +1 | +1.4% | 51,000 |
| 2016/07/20 | 69 | 74 | 69 | 73 | +3 | +4.3% | 231,000 |
| 2016/07/19 | 69 | 70 | 69 | 70 | +1 | +1.4% | 92,000 |
| 2016/07/15 | 71 | 71 | 69 | 69 | -2 | -2.8% | 96,000 |
| 2016/07/14 | 70 | 71 | 69 | 71 | +1 | +1.4% | 48,000 |
| 2016/07/13 | 72 | 72 | 70 | 70 | -1 | -1.4% | 109,000 |
| 2016/07/12 | 72 | 72 | 71 | 71 | -1 | -1.4% | 34,000 |
| 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 |
2201～
2250
件表示中 / 3771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% | - | 2.21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 | 239,700円 | +5.5% | -12.8% | 3.55% | 10.02倍 | 0.74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 | 92,000円 | +5.8% | +6.1% | 1.96% | 11.74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 | 40,900円 | +1.3% | -16.5% | 2.57% | 6.84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 | 163,100円 | -2.1% | -56.7% | 2.30% | 57.71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
