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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 78 | 78 | 76 | 78 | ±0 | ±0% | 88,000 |
| 2016/03/29 | 77 | 78 | 77 | 78 | +1 | +1.3% | 36,000 |
| 2016/03/28 | 79 | 79 | 76 | 77 | -1 | -1.3% | 57,000 |
| 2016/03/25 | 80 | 81 | 74 | 78 | -2 | -2.5% | 305,000 |
| 2016/03/24 | 79 | 80 | 79 | 80 | -1 | -1.2% | 21,000 |
| 2016/03/23 | 80 | 81 | 80 | 81 | +1 | +1.3% | 20,000 |
| 2016/03/22 | 81 | 81 | 79 | 80 | -1 | -1.2% | 78,000 |
| 2016/03/18 | 80 | 81 | 77 | 81 | +1 | +1.3% | 86,000 |
| 2016/03/17 | 84 | 85 | 80 | 80 | -3 | -3.6% | 235,000 |
| 2016/03/16 | 82 | 83 | 82 | 83 | +1 | +1.2% | 63,000 |
| 2016/03/15 | 82 | 83 | 82 | 82 | ±0 | ±0% | 21,000 |
| 2016/03/14 | 83 | 83 | 81 | 82 | +1 | +1.2% | 129,000 |
| 2016/03/11 | 80 | 81 | 79 | 81 | +1 | +1.3% | 86,000 |
| 2016/03/10 | 80 | 81 | 79 | 80 | +1 | +1.3% | 75,000 |
| 2016/03/09 | 80 | 80 | 78 | 79 | -1 | -1.3% | 83,000 |
| 2016/03/08 | 81 | 82 | 79 | 80 | -1 | -1.2% | 92,000 |
| 2016/03/07 | 80 | 81 | 79 | 81 | +1 | +1.3% | 106,000 |
| 2016/03/04 | 80 | 81 | 79 | 80 | ±0 | ±0% | 79,000 |
| 2016/03/03 | 80 | 81 | 79 | 80 | -1 | -1.2% | 158,000 |
| 2016/03/02 | 79 | 82 | 78 | 81 | +3 | +3.8% | 189,000 |
| 2016/03/01 | 77 | 78 | 76 | 78 | +1 | +1.3% | 85,000 |
| 2016/02/29 | 78 | 82 | 77 | 77 | ±0 | ±0% | 191,000 |
| 2016/02/26 | 77 | 78 | 76 | 77 | +1 | +1.3% | 104,000 |
| 2016/02/25 | 75 | 78 | 73 | 76 | +1 | +1.3% | 151,000 |
| 2016/02/24 | 72 | 77 | 71 | 75 | +3 | +4.2% | 169,000 |
| 2016/02/23 | 75 | 75 | 72 | 72 | -2 | -2.7% | 141,000 |
| 2016/02/22 | 70 | 74 | 70 | 74 | +3 | +4.2% | 127,000 |
| 2016/02/19 | 72 | 72 | 67 | 71 | -1 | -1.4% | 205,000 |
| 2016/02/18 | 69 | 76 | 69 | 72 | +4 | +5.9% | 175,000 |
| 2016/02/17 | 68 | 71 | 67 | 68 | -1 | -1.4% | 179,000 |
| 2016/02/16 | 67 | 71 | 67 | 69 | +3 | +4.5% | 225,000 |
| 2016/02/15 | 70 | 70 | 66 | 66 | +4 | +6.5% | 323,000 |
| 2016/02/12 | 66 | 69 | 62 | 62 | -11 | -15.1% | 335,000 |
| 2016/02/10 | 78 | 78 | 71 | 73 | -4 | -5.2% | 192,000 |
| 2016/02/09 | 81 | 82 | 77 | 77 | -6 | -7.2% | 214,000 |
| 2016/02/08 | 81 | 83 | 81 | 83 | +1 | +1.2% | 122,000 |
| 2016/02/05 | 84 | 88 | 80 | 82 | -2 | -2.4% | 362,000 |
| 2016/02/04 | 82 | 86 | 82 | 84 | +1 | +1.2% | 98,000 |
| 2016/02/03 | 85 | 85 | 82 | 83 | -2 | -2.4% | 122,000 |
| 2016/02/02 | 88 | 88 | 84 | 85 | -3 | -3.4% | 226,000 |
| 2016/02/01 | 87 | 92 | 86 | 88 | +2 | +2.3% | 377,000 |
| 2016/01/29 | 84 | 86 | 81 | 86 | +2 | +2.4% | 349,000 |
| 2016/01/28 | 84 | 87 | 84 | 84 | -1 | -1.2% | 96,000 |
| 2016/01/27 | 84 | 87 | 83 | 85 | +3 | +3.7% | 215,000 |
| 2016/01/26 | 85 | 86 | 82 | 82 | -5 | -5.7% | 234,000 |
| 2016/01/25 | 87 | 90 | 84 | 87 | +5 | +6.1% | 499,000 |
| 2016/01/22 | 79 | 88 | 78 | 82 | +7 | +9.3% | 1,172,000 |
| 2016/01/21 | 89 | 94 | 74 | 75 | -19 | -20.2% | 1,317,000 |
| 2016/01/20 | 109 | 113 | 94 | 94 | -10 | -9.6% | 1,442,000 |
| 2016/01/19 | 111 | 113 | 101 | 104 | -7 | -6.3% | 1,050,000 |
2301～
2350
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
