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 |
|---|---|---|---|---|---|---|---|
| 2011/07/22 | 77 | 78 | 74 | 76 | ±0 | ±0% | 306,000 |
| 2011/07/21 | 78 | 80 | 76 | 76 | -1 | -1.3% | 182,000 |
| 2011/07/20 | 78 | 78 | 74 | 77 | -2 | -2.5% | 480,000 |
| 2011/07/19 | 84 | 84 | 78 | 79 | -7 | -8.1% | 347,000 |
| 2011/07/15 | 98 | 98 | 82 | 86 | -13 | -13.1% | 778,000 |
| 2011/07/14 | 102 | 107 | 97 | 99 | -3 | -2.9% | 278,000 |
| 2011/07/13 | 91 | 102 | 91 | 102 | +11 | +12.1% | 407,000 |
| 2011/07/12 | 90 | 92 | 88 | 91 | ±0 | ±0% | 111,000 |
| 2011/07/11 | 90 | 92 | 90 | 91 | +1 | +1.1% | 30,000 |
| 2011/07/08 | 92 | 92 | 89 | 90 | -1 | -1.1% | 82,000 |
| 2011/07/07 | 88 | 91 | 86 | 91 | +5 | +5.8% | 120,000 |
| 2011/07/06 | 88 | 90 | 85 | 86 | +3 | +3.6% | 98,000 |
| 2011/07/05 | 86 | 91 | 83 | 83 | -3 | -3.5% | 277,000 |
| 2011/07/04 | 84 | 86 | 84 | 86 | +4 | +4.9% | 63,000 |
| 2011/07/01 | 83 | 87 | 82 | 82 | ±0 | ±0% | 214,000 |
| 2011/06/30 | 78 | 82 | 78 | 82 | +4 | +5.1% | 67,000 |
| 2011/06/29 | 79 | 79 | 78 | 78 | ±0 | ±0% | 19,000 |
| 2011/06/28 | 77 | 79 | 77 | 78 | ±0 | ±0% | 35,000 |
| 2011/06/27 | 78 | 78 | 76 | 78 | +3 | +4% | 28,000 |
| 2011/06/24 | 75 | 75 | 75 | 75 | ±0 | ±0% | 19,000 |
| 2011/06/23 | 76 | 78 | 75 | 75 | -2 | -2.6% | 31,000 |
| 2011/06/22 | 80 | 80 | 77 | 77 | -2 | -2.5% | 15,000 |
| 2011/06/21 | 75 | 79 | 75 | 79 | +4 | +5.3% | 45,000 |
| 2011/06/20 | 73 | 79 | 71 | 75 | +2 | +2.7% | 65,000 |
| 2011/06/17 | 76 | 76 | 73 | 73 | -3 | -3.9% | 37,000 |
| 2011/06/16 | 83 | 83 | 76 | 76 | -6 | -7.3% | 48,000 |
| 2011/06/15 | 77 | 83 | 77 | 82 | +7 | +9.3% | 174,000 |
| 2011/06/14 | 71 | 75 | 71 | 75 | +5 | +7.1% | 37,000 |
| 2011/06/13 | 68 | 73 | 68 | 70 | +1 | +1.4% | 28,000 |
| 2011/06/10 | 67 | 69 | 67 | 69 | +1 | +1.5% | 12,000 |
| 2011/06/09 | 69 | 69 | 66 | 68 | -1 | -1.4% | 22,000 |
| 2011/06/08 | 70 | 70 | 69 | 69 | ±0 | ±0% | 12,000 |
| 2011/06/07 | 70 | 70 | 69 | 69 | -1 | -1.4% | 7,000 |
| 2011/06/06 | 71 | 71 | 70 | 70 | +1 | +1.4% | 7,000 |
| 2011/06/03 | 71 | 71 | 69 | 69 | -2 | -2.8% | 19,000 |
| 2011/06/02 | 67 | 71 | 67 | 71 | ±0 | ±0% | 15,000 |
| 2011/06/01 | 74 | 75 | 70 | 71 | -4 | -5.3% | 41,000 |
| 2011/05/31 | 70 | 75 | 70 | 75 | +5 | +7.1% | 83,000 |
| 2011/05/30 | 68 | 70 | 68 | 70 | +1 | +1.4% | 7,000 |
| 2011/05/27 | 69 | 70 | 69 | 69 | ±0 | ±0% | 5,000 |
| 2011/05/26 | 69 | 69 | 69 | 69 | -1 | -1.4% | 4,000 |
| 2011/05/25 | 71 | 71 | 70 | 70 | -1 | -1.4% | 6,000 |
| 2011/05/24 | 70 | 72 | 66 | 71 | -2 | -2.7% | 27,000 |
| 2011/05/23 | 74 | 75 | 72 | 73 | -1 | -1.4% | 41,000 |
| 2011/05/20 | 72 | 74 | 72 | 74 | +1 | +1.4% | 27,000 |
| 2011/05/19 | 71 | 74 | 71 | 73 | +1 | +1.4% | 39,000 |
| 2011/05/18 | 74 | 74 | 72 | 72 | -1 | -1.4% | 17,000 |
| 2011/05/17 | 75 | 75 | 71 | 73 | -2 | -2.7% | 36,000 |
| 2011/05/16 | 73 | 75 | 72 | 75 | +4 | +5.6% | 46,000 |
| 2011/05/13 | 78 | 79 | 71 | 71 | -8 | -10.1% | 115,000 |
3451～
3500
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
