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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 74 | 74 | 73 | 73 | -1 | -1.4% | 23,000 |
| 2014/06/26 | 74 | 74 | 74 | 74 | -1 | -1.3% | 11,000 |
| 2014/06/25 | 75 | 75 | 75 | 75 | ±0 | ±0% | 5,000 |
| 2014/06/24 | 75 | 75 | 75 | 75 | ±0 | ±0% | 10,000 |
| 2014/06/23 | 75 | 75 | 74 | 75 | +1 | +1.4% | 25,000 |
| 2014/06/20 | 75 | 75 | 74 | 74 | -1 | -1.3% | 45,000 |
| 2014/06/19 | 75 | 76 | 75 | 75 | +1 | +1.4% | 64,000 |
| 2014/06/18 | 74 | 77 | 74 | 74 | ±0 | ±0% | 152,000 |
| 2014/06/17 | 74 | 74 | 74 | 74 | +1 | +1.4% | 25,000 |
| 2014/06/16 | 74 | 74 | 73 | 73 | -1 | -1.4% | 33,000 |
| 2014/06/13 | 72 | 74 | 71 | 74 | +2 | +2.8% | 52,000 |
| 2014/06/12 | 73 | 74 | 72 | 72 | -1 | -1.4% | 86,000 |
| 2014/06/11 | 73 | 73 | 73 | 73 | ±0 | ±0% | 6,000 |
| 2014/06/10 | 73 | 74 | 73 | 73 | ±0 | ±0% | 37,000 |
| 2014/06/09 | 74 | 74 | 73 | 73 | -1 | -1.4% | 45,000 |
| 2014/06/06 | 72 | 74 | 72 | 74 | +2 | +2.8% | 64,000 |
| 2014/06/05 | 71 | 75 | 71 | 72 | +1 | +1.4% | 124,000 |
| 2014/06/04 | 71 | 71 | 71 | 71 | +1 | +1.4% | 31,000 |
| 2014/06/03 | 71 | 71 | 70 | 70 | -1 | -1.4% | 32,000 |
| 2014/06/02 | 71 | 71 | 71 | 71 | ±0 | ±0% | 21,000 |
| 2014/05/30 | 71 | 71 | 70 | 71 | ±0 | ±0% | 24,000 |
| 2014/05/29 | 71 | 71 | 71 | 71 | ±0 | ±0% | 18,000 |
| 2014/05/28 | 72 | 72 | 71 | 71 | -1 | -1.4% | 38,000 |
| 2014/05/27 | 71 | 72 | 71 | 72 | +1 | +1.4% | 37,000 |
| 2014/05/26 | 70 | 72 | 70 | 71 | +1 | +1.4% | 87,000 |
| 2014/05/23 | 71 | 71 | 70 | 70 | -1 | -1.4% | 49,000 |
| 2014/05/22 | 71 | 71 | 71 | 71 | +1 | +1.4% | 2,000 |
| 2014/05/21 | 70 | 71 | 70 | 70 | -1 | -1.4% | 5,000 |
| 2014/05/20 | 70 | 71 | 70 | 71 | ±0 | ±0% | 70,000 |
| 2014/05/19 | 71 | 72 | 70 | 71 | -1 | -1.4% | 17,000 |
| 2014/05/16 | 73 | 73 | 72 | 72 | -2 | -2.7% | 13,000 |
| 2014/05/15 | 73 | 74 | 73 | 74 | +1 | +1.4% | 7,000 |
| 2014/05/14 | 73 | 73 | 73 | 73 | +1 | +1.4% | 18,000 |
| 2014/05/13 | 72 | 73 | 72 | 72 | ±0 | ±0% | 14,000 |
| 2014/05/12 | 73 | 73 | 72 | 72 | ±0 | ±0% | 9,000 |
| 2014/05/09 | 73 | 73 | 72 | 72 | -1 | -1.4% | 15,000 |
| 2014/05/08 | 73 | 74 | 73 | 73 | ±0 | ±0% | 64,000 |
| 2014/05/07 | 72 | 73 | 72 | 73 | +1 | +1.4% | 7,000 |
| 2014/05/02 | 72 | 72 | 72 | 72 | ±0 | ±0% | 10,000 |
| 2014/05/01 | 72 | 72 | 71 | 72 | ±0 | ±0% | 42,000 |
| 2014/04/30 | 72 | 73 | 72 | 72 | -1 | -1.4% | 42,000 |
| 2014/04/28 | 73 | 73 | 72 | 73 | ±0 | ±0% | 36,000 |
| 2014/04/25 | 73 | 74 | 73 | 73 | -1 | -1.4% | 55,000 |
| 2014/04/24 | 74 | 74 | 74 | 74 | - | - | 23,000 |
| 2014/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/22 | 74 | 75 | 74 | 74 | ±0 | ±0% | 22,000 |
| 2014/04/21 | 75 | 75 | 74 | 74 | ±0 | ±0% | 12,000 |
| 2014/04/18 | 74 | 74 | 74 | 74 | +1 | +1.4% | 9,000 |
| 2014/04/17 | 74 | 74 | 73 | 73 | -1 | -1.4% | 19,000 |
| 2014/04/16 | 74 | 74 | 74 | 74 | +1 | +1.4% | 12,000 |
2651～
2700
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
