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 |
|---|---|---|---|---|---|---|---|
| 2013/04/04 | 72 | 73 | 71 | 73 | +1 | +1.4% | 26,000 |
| 2013/04/03 | 71 | 73 | 71 | 72 | +1 | +1.4% | 28,000 |
| 2013/04/02 | 69 | 71 | 68 | 71 | ±0 | ±0% | 62,000 |
| 2013/04/01 | 74 | 75 | 70 | 71 | -4 | -5.3% | 109,000 |
| 2013/03/29 | 75 | 76 | 74 | 75 | ±0 | ±0% | 69,000 |
| 2013/03/28 | 76 | 76 | 73 | 75 | -1 | -1.3% | 61,000 |
| 2013/03/27 | 76 | 77 | 75 | 76 | +1 | +1.3% | 44,000 |
| 2013/03/26 | 76 | 76 | 75 | 75 | -1 | -1.3% | 24,000 |
| 2013/03/25 | 76 | 77 | 75 | 76 | ±0 | ±0% | 82,000 |
| 2013/03/22 | 76 | 77 | 76 | 76 | ±0 | ±0% | 16,000 |
| 2013/03/21 | 76 | 78 | 76 | 76 | ±0 | ±0% | 138,000 |
| 2013/03/19 | 75 | 77 | 75 | 76 | +1 | +1.3% | 60,000 |
| 2013/03/18 | 77 | 78 | 75 | 75 | -2 | -2.6% | 113,000 |
| 2013/03/15 | 77 | 78 | 75 | 77 | -1 | -1.3% | 86,000 |
| 2013/03/14 | 76 | 78 | 76 | 78 | +2 | +2.6% | 97,000 |
| 2013/03/13 | 75 | 76 | 75 | 76 | +1 | +1.3% | 76,000 |
| 2013/03/12 | 76 | 77 | 72 | 75 | ±0 | ±0% | 263,000 |
| 2013/03/11 | 75 | 76 | 75 | 75 | -1 | -1.3% | 49,000 |
| 2013/03/08 | 76 | 77 | 75 | 76 | ±0 | ±0% | 94,000 |
| 2013/03/07 | 78 | 78 | 75 | 76 | -2 | -2.6% | 145,000 |
| 2013/03/06 | 78 | 79 | 76 | 78 | +1 | +1.3% | 206,000 |
| 2013/03/05 | 77 | 80 | 76 | 77 | +2 | +2.7% | 321,000 |
| 2013/03/04 | 73 | 76 | 73 | 75 | +1 | +1.4% | 218,000 |
| 2013/03/01 | 71 | 74 | 71 | 74 | +3 | +4.2% | 212,000 |
| 2013/02/28 | 71 | 72 | 70 | 71 | -1 | -1.4% | 38,000 |
| 2013/02/27 | 71 | 72 | 70 | 72 | +1 | +1.4% | 72,000 |
| 2013/02/26 | 70 | 71 | 70 | 71 | ±0 | ±0% | 42,000 |
| 2013/02/25 | 71 | 71 | 70 | 71 | ±0 | ±0% | 60,000 |
| 2013/02/22 | 71 | 71 | 69 | 71 | +1 | +1.4% | 38,000 |
| 2013/02/21 | 71 | 71 | 70 | 70 | ±0 | ±0% | 46,000 |
| 2013/02/20 | 70 | 71 | 69 | 70 | ±0 | ±0% | 109,000 |
| 2013/02/19 | 70 | 70 | 69 | 70 | ±0 | ±0% | 26,000 |
| 2013/02/18 | 69 | 70 | 69 | 70 | +2 | +2.9% | 54,000 |
| 2013/02/15 | 71 | 71 | 66 | 68 | -3 | -4.2% | 185,000 |
| 2013/02/14 | 69 | 71 | 69 | 71 | ±0 | ±0% | 69,000 |
| 2013/02/13 | 73 | 73 | 68 | 71 | -3 | -4.1% | 254,000 |
| 2013/02/12 | 74 | 76 | 73 | 74 | -1 | -1.3% | 145,000 |
| 2013/02/08 | 75 | 76 | 74 | 75 | -1 | -1.3% | 44,000 |
| 2013/02/07 | 75 | 76 | 74 | 76 | ±0 | ±0% | 31,000 |
| 2013/02/06 | 76 | 77 | 75 | 76 | ±0 | ±0% | 250,000 |
| 2013/02/05 | 75 | 76 | 74 | 76 | +1 | +1.3% | 138,000 |
| 2013/02/04 | 78 | 78 | 75 | 75 | -2 | -2.6% | 153,000 |
| 2013/02/01 | 78 | 79 | 76 | 77 | ±0 | ±0% | 150,000 |
| 2013/01/31 | 78 | 79 | 77 | 77 | ±0 | ±0% | 81,000 |
| 2013/01/30 | 76 | 78 | 75 | 77 | +2 | +2.7% | 81,000 |
| 2013/01/29 | 76 | 77 | 75 | 75 | -1 | -1.3% | 101,000 |
| 2013/01/28 | 78 | 79 | 74 | 76 | -3 | -3.8% | 506,000 |
| 2013/01/25 | 75 | 80 | 74 | 79 | +4 | +5.3% | 724,000 |
| 2013/01/24 | 71 | 75 | 69 | 75 | +3 | +4.2% | 388,000 |
| 2013/01/23 | 74 | 74 | 72 | 72 | -1 | -1.4% | 141,000 |
3001～
3050
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
