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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 74 | 75 | 73 | 74 | ±0 | ±0% | 56,000 |
| 2015/02/04 | 73 | 76 | 73 | 74 | +2 | +2.8% | 106,000 |
| 2015/02/03 | 75 | 75 | 72 | 72 | -3 | -4% | 116,000 |
| 2015/02/02 | 75 | 76 | 74 | 75 | -1 | -1.3% | 107,000 |
| 2015/01/30 | 77 | 77 | 75 | 76 | ±0 | ±0% | 162,000 |
| 2015/01/29 | 77 | 78 | 76 | 76 | -2 | -2.6% | 102,000 |
| 2015/01/28 | 78 | 82 | 77 | 78 | -1 | -1.3% | 1,366,000 |
| 2015/01/27 | 74 | 81 | 74 | 79 | +4 | +5.3% | 1,390,000 |
| 2015/01/26 | 76 | 76 | 74 | 75 | ±0 | ±0% | 99,000 |
| 2015/01/23 | 76 | 76 | 75 | 75 | -1 | -1.3% | 52,000 |
| 2015/01/22 | 75 | 78 | 75 | 76 | +1 | +1.3% | 189,000 |
| 2015/01/21 | 75 | 76 | 74 | 75 | ±0 | ±0% | 208,000 |
| 2015/01/20 | 77 | 81 | 74 | 75 | +3 | +4.2% | 1,365,000 |
| 2015/01/19 | 71 | 72 | 70 | 72 | +1 | +1.4% | 47,000 |
| 2015/01/16 | 70 | 71 | 70 | 71 | ±0 | ±0% | 14,000 |
| 2015/01/15 | 71 | 72 | 70 | 71 | ±0 | ±0% | 65,000 |
| 2015/01/14 | 71 | 72 | 71 | 71 | ±0 | ±0% | 66,000 |
| 2015/01/13 | 72 | 72 | 71 | 71 | -1 | -1.4% | 39,000 |
| 2015/01/09 | 73 | 73 | 72 | 72 | -1 | -1.4% | 23,000 |
| 2015/01/08 | 73 | 73 | 72 | 73 | +1 | +1.4% | 28,000 |
| 2015/01/07 | 72 | 72 | 72 | 72 | ±0 | ±0% | 12,000 |
| 2015/01/06 | 72 | 73 | 72 | 72 | -2 | -2.7% | 38,000 |
| 2015/01/05 | 74 | 74 | 73 | 74 | +1 | +1.4% | 68,000 |
| 2014/12/30 | 73 | 73 | 72 | 73 | +1 | +1.4% | 40,000 |
| 2014/12/29 | 73 | 75 | 72 | 72 | ±0 | ±0% | 104,000 |
| 2014/12/26 | 72 | 72 | 72 | 72 | +1 | +1.4% | 41,000 |
| 2014/12/25 | 72 | 72 | 71 | 71 | -1 | -1.4% | 273,000 |
| 2014/12/24 | 74 | 74 | 72 | 72 | -1 | -1.4% | 165,000 |
| 2014/12/22 | 74 | 75 | 73 | 73 | -1 | -1.4% | 87,000 |
| 2014/12/19 | 72 | 74 | 72 | 74 | +2 | +2.8% | 40,000 |
| 2014/12/18 | 73 | 73 | 72 | 72 | ±0 | ±0% | 41,000 |
| 2014/12/17 | 73 | 73 | 72 | 72 | -1 | -1.4% | 38,000 |
| 2014/12/16 | 74 | 74 | 73 | 73 | -2 | -2.7% | 32,000 |
| 2014/12/15 | 75 | 75 | 74 | 75 | ±0 | ±0% | 37,000 |
| 2014/12/12 | 75 | 76 | 75 | 75 | -1 | -1.3% | 7,000 |
| 2014/12/11 | 75 | 77 | 75 | 76 | ±0 | ±0% | 72,000 |
| 2014/12/10 | 75 | 79 | 74 | 76 | +1 | +1.3% | 522,000 |
| 2014/12/09 | 76 | 76 | 75 | 75 | ±0 | ±0% | 14,000 |
| 2014/12/08 | 76 | 77 | 75 | 75 | -1 | -1.3% | 93,000 |
| 2014/12/05 | 76 | 76 | 74 | 76 | +1 | +1.3% | 71,000 |
| 2014/12/04 | 75 | 76 | 75 | 75 | ±0 | ±0% | 66,000 |
| 2014/12/03 | 76 | 77 | 75 | 75 | ±0 | ±0% | 50,000 |
| 2014/12/02 | 76 | 76 | 75 | 75 | -1 | -1.3% | 36,000 |
| 2014/12/01 | 77 | 77 | 75 | 76 | -1 | -1.3% | 184,000 |
| 2014/11/28 | 78 | 78 | 76 | 77 | -1 | -1.3% | 86,000 |
| 2014/11/27 | 77 | 79 | 76 | 78 | +1 | +1.3% | 60,000 |
| 2014/11/26 | 75 | 78 | 75 | 77 | ±0 | ±0% | 55,000 |
| 2014/11/25 | 77 | 77 | 75 | 77 | +1 | +1.3% | 30,000 |
| 2014/11/21 | 76 | 77 | 76 | 76 | -1 | -1.3% | 13,000 |
| 2014/11/20 | 75 | 77 | 74 | 77 | +3 | +4.1% | 80,000 |
2551～
2600
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
