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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 77 | 78 | 76 | 78 | +2 | +2.6% | 58,000 |
| 2014/08/08 | 78 | 78 | 75 | 76 | -2 | -2.6% | 153,000 |
| 2014/08/07 | 77 | 78 | 77 | 78 | +1 | +1.3% | 29,000 |
| 2014/08/06 | 77 | 78 | 77 | 77 | -1 | -1.3% | 63,000 |
| 2014/08/05 | 78 | 78 | 78 | 78 | ±0 | ±0% | 21,000 |
| 2014/08/04 | 79 | 79 | 77 | 78 | -1 | -1.3% | 66,000 |
| 2014/08/01 | 80 | 80 | 78 | 79 | -2 | -2.5% | 102,000 |
| 2014/07/31 | 80 | 81 | 80 | 81 | +1 | +1.3% | 93,000 |
| 2014/07/30 | 81 | 81 | 80 | 80 | ±0 | ±0% | 98,000 |
| 2014/07/29 | 80 | 82 | 80 | 80 | ±0 | ±0% | 81,000 |
| 2014/07/28 | 80 | 82 | 79 | 80 | ±0 | ±0% | 94,000 |
| 2014/07/25 | 78 | 82 | 78 | 80 | +2 | +2.6% | 254,000 |
| 2014/07/24 | 78 | 78 | 77 | 78 | ±0 | ±0% | 49,000 |
| 2014/07/23 | 79 | 79 | 77 | 78 | -1 | -1.3% | 104,000 |
| 2014/07/22 | 77 | 79 | 77 | 79 | +2 | +2.6% | 59,000 |
| 2014/07/18 | 75 | 77 | 75 | 77 | ±0 | ±0% | 108,000 |
| 2014/07/17 | 77 | 78 | 77 | 77 | ±0 | ±0% | 71,000 |
| 2014/07/16 | 77 | 80 | 76 | 77 | -2 | -2.5% | 293,000 |
| 2014/07/15 | 78 | 80 | 78 | 79 | +1 | +1.3% | 194,000 |
| 2014/07/14 | 75 | 79 | 75 | 78 | +2 | +2.6% | 173,000 |
| 2014/07/11 | 75 | 77 | 75 | 76 | ±0 | ±0% | 98,000 |
| 2014/07/10 | 76 | 77 | 75 | 76 | ±0 | ±0% | 63,000 |
| 2014/07/09 | 78 | 80 | 75 | 76 | -2 | -2.6% | 406,000 |
| 2014/07/08 | 80 | 86 | 77 | 78 | -1 | -1.3% | 936,000 |
| 2014/07/07 | 78 | 80 | 77 | 79 | +1 | +1.3% | 248,000 |
| 2014/07/04 | 77 | 78 | 77 | 78 | +2 | +2.6% | 90,000 |
| 2014/07/03 | 76 | 78 | 76 | 76 | +1 | +1.3% | 167,000 |
| 2014/07/02 | 74 | 77 | 74 | 75 | +2 | +2.7% | 206,000 |
| 2014/07/01 | 74 | 74 | 73 | 73 | ±0 | ±0% | 13,000 |
| 2014/06/30 | 73 | 73 | 72 | 73 | ±0 | ±0% | 57,000 |
| 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 |
2701～
2750
件表示中 / 3772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% | - | 2.46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 |
| イトーヨーギョ | 95,900円 | +5.8% | +6.1% | 1.88% | 12.24倍 | 0.77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 |
| トーヨーアサノ | 230,000円 | +5.5% | -12.8% | 3.70% | 9.61倍 | 0.71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 |
| 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 | 166,500円 | -2.1% | -56.7% | 2.25% | 58.92倍 | 0.36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
