5271 トーヨーアサノ

5271
2019/03/22
時価
33億円
PER 予
3.64倍
2010年以降
赤字-43.8倍
(2010-2018年)
PBR
0.83倍
2010年以降
0.35-1.84倍
(2010-2018年)
配当 予
4.35%
ROE 予
22.79%
ROA 予
5.09%
資料
Link

株価チャート

株価

3/22

前日 (3/20)
2,276
始値
2,276
高値
2,330
安値
2,276
終値 +0.92%
2,297
出来高 +166.67%
3,200

乖離率

株価(5日)
移動平均値
+0.7%
2,281
株価(25日)
移動平均値
-5.59%
2,433
出来高(5日)
移動平均値
+50.94%
2,120

2018/10/23~2019/03/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
03/222,2762,3302,2762,297+0.92%3,20033億960万-5.59%3.640.83
03/202,2632,2812,2632,276+0.57%1,20032億7935万-6.8%3.610.82
03/192,2632,2892,2622,263-0.13%1,90032億6062万-7.67%3.590.82
03/182,3162,3162,2652,266-1.65%2,70032億6494万-7.92%3.590.82
03/152,3142,3202,3022,304-0.78%1,60033億1969万-6.72%3.650.83
03/142,3102,3292,3002,322+0.52%3,00033億4563万-6.37%3.680.84
03/132,3162,3442,3102,310-0.65%2,20033億2834万-7.23%3.660.84
03/122,2862,3302,2862,325+1.31%3,40033億4995万-6.96%3.690.84
03/112,2632,3052,2632,295+0.35%3,50033億672万-8.49%3.640.83
03/082,3092,3232,2622,287-2.26%8,60032億9520万-9.21%3.630.83
03/072,4162,4162,3202,340-3.35%8,50033億7156万-7.51%3.710.85
03/062,4442,4452,4122,421+0.46%2,20034億8827万-4.53%3.840.88
03/052,4662,4702,4102,410-2.39%13,10034億7242万-5.19%3.820.87
03/042,5202,5202,4672,469-0.24%4,10035億5743万-3.18%3.920.89
03/012,4802,4842,4512,475-0.32%5,30035億6607万-3.09%3.930.89
02/282,4992,5192,4812,483-1.19%3,10035億7760万-2.89%3.940.9
02/272,5562,5562,4702,513-1.84%8,20036億2083万-1.68%3.990.91
02/262,5712,6382,5532,560-5.01%14,00036億8855万+0.16%4.060.93
02/252,6692,6952,6372,695+2.16%11,80038億8306万+5.4%4.270.97
02/222,6292,6402,6092,638+0.84%6,60038億93万+3.33%4.180.95
02/212,5992,6262,5912,616+0.65%4,60037億6923万+2.51%4.150.95
02/202,5582,6292,5582,599+0.97%9,90037億4474万+1.88%4.120.94
02/192,5612,5792,5572,574+0.51%3,70037億872万+0.78%4.080.93
02/182,5592,5662,5412,561+1.23%3,30036億8999万+0.12%4.060.93
02/152,5172,5642,5122,530+0.52%9,30036億4532万-1.82%4.010.91
02/142,5132,5422,5132,517+0.28%3,00036億2659万-3.23%3.990.91
02/132,5212,5382,5102,510-0.2%5,30036億1650万-4.2%3.980.91
02/122,4922,5432,4922,515+0.92%6,60036億2371万-4.48%3.990.91
02/082,5302,5302,4922,492-2.31%6,50035億9057万-5.71%3.950.9
02/072,5732,5732,5392,551-0.86%5,30036億7558万-3.77%4.050.92
02/062,5322,5782,5322,573+1.86%3,70037億728万-2.83%4.080.93
02/052,5222,5412,5122,526-0.59%4,20036億3956万-4.25%4.010.91
02/042,5702,6152,5102,541-1.13%14,00036億6117万-3.24%4.030.92
02/012,5902,6082,5692,570+0.35%4,00037億295万-1.95%4.080.93
01/312,5002,6172,5002,561+2.81%8,30036億8999万-2.29%4.060.93
01/302,5872,5992,4912,491-3.71%9,70035億8913万-5.18%3.950.9
01/292,5792,6172,5772,587-0.42%8,70037億2745万-1.82%4.10.94
01/282,5802,6252,5712,598+0.7%4,50037億4330万-1.81%4.120.94
01/252,5392,5912,5392,580+1.61%9,40037億1736万-3.19%4.090.93
01/242,4512,5592,4302,539+3.59%9,40036億5829万-5.33%4.030.92
01/232,5002,5082,4512,451-3.08%14,60035億3149万-9.29%3.890.89
01/222,5682,5682,5112,529-2.13%9,40036億4388万-6.92%4.010.91
01/212,6002,6462,5802,584-0.77%9,80037億2313万-5.45%4.10.93
01/182,6012,6302,5962,604+0.5%4,20037億5194万-5.45%4.130.94
01/172,7062,7062,5702,591-0.69%14,60037億3321万-6.6%4.110.94
01/162,7162,7162,6062,609-2.47%17,90037億5915万-6.79%4.140.94
01/152,5892,7232,5802,6750%22,30038億5424万-5.21%4.240.97
01/112,9002,9102,6572,675-11.86%95,50038億5424万-6.04%4.240.97
01/103,1703,1752,9133,035-2.41%49,30043億7294万+5.79%4.811.1
01/093,0503,1703,0103,110+3.67%34,20044億8101万+7.95%4.931.12
01/082,8373,0502,8333,000+5.75%26,80043億2252万+3.81%4.761.08
01/072,9112,9112,8372,837+2.49%21,30040億8766万-2.74%4.51.03
01/042,5512,8002,5512,768+2.98%17,70039億8824万-5.91%4.391
2018
12/282,4572,7472,4542,688+8.26%28,50038億7297万-9.4%4.260.97
12/272,4472,5122,4102,483+7.4%17,10035億7760万-16.9%3.940.9
12/262,3782,4692,2552,312+3.21%11,60033億3122万-23.47%3.670.84
12/252,1822,3002,1512,240-6.71%24,60032億2748万-26.8%3.550.81
12/212,5702,5702,3632,401-6.87%41,00034億5945万-22.37%3.810.87
12/202,6772,7682,5252,578-5.29%20,90037億1448万-17.53%4.090.93
12/192,6542,7662,6112,722+1.91%13,00039億2196万-13.81%4.320.98
12/182,8002,8002,6552,671-6.77%35,00038億4848万-16.16%4.240.97
12/172,9983,0002,8602,865-6.83%20,50041億2800万-10.97%4.541.04
12/142,9753,1002,8543,075+2.53%23,70044億3058万-5.33%4.881.11
12/133,0453,1052,9862,999-1.51%19,20043億2107万-8.34%4.761.08
12/122,8383,0752,8383,045+7.18%25,60043億8735万-7.5%4.831.1
12/112,9312,9962,8412,841-2.77%23,60040億9342万-14.12%4.511.03
12/103,0253,1002,9022,922-6.05%24,50042億1013万-12.36%4.631.06
12/073,1503,1653,0353,1100%14,70044億8101万-7.55%4.931.12
12/063,1703,1953,0803,110-2.66%12,30044億8101万-8.07%4.931.12
12/053,0903,2503,0903,195+0.31%10,10046億348万-6.08%5.071.16
12/043,3053,3353,1703,185-3.63%15,60045億8907万-6.93%5.051.15
12/033,2303,3203,2253,305+2.32%12,60047億6197万-3.87%5.241.19
11/303,3403,3903,2153,230-3.29%21,30046億5391万-6.16%5.121.17
11/293,4003,4003,2553,340+0.15%23,10048億1240万-3.44%5.31.21
11/283,6603,6603,3003,335-9.13%62,50048億520万-4.52%5.291.21
11/273,4753,7653,4753,670+6.38%44,40052億8788万+3.41%5.821.33
11/263,3703,5703,3553,450+1.32%34,30049億7089万-4.38%5.471.25
11/223,2703,4353,1853,405+5.75%25,10049億606万-7.8%5.41.23
11/213,2103,2603,1103,220-2.72%16,30046億3950万-14.88%5.111.16
11/203,2453,3303,1653,310+0.91%21,00047億6918万-15.99%5.251.2
11/193,0903,3353,0903,280+7.19%26,40047億2595万-19.07%5.21.19
11/163,2153,3003,0503,060-4.82%36,60044億897万-26.1%4.851.11
11/153,3603,4103,2103,215-4.88%34,00046億3230万-23.62%5.11.16
11/143,4853,5203,3753,380-1.46%18,10048億7003万-20.36%5.361.22
11/133,3653,4803,3603,430-1.44%19,30049億4208万-19.8%5.441.24
11/123,5553,5953,4503,480-3.87%27,90050億1412万-19.24%5.521.26
11/093,6503,9753,6003,620-1.36%89,40052億1584万-16.49%5.741.31
11/083,5853,7503,5453,670+5.46%51,60052億8788万-15.79%5.821.33
11/073,4003,5853,3953,480+1.02%31,80050億1412万-20.55%5.521.26
11/063,5453,5603,3653,445-1.99%43,00049億6369万-22.02%5.461.25
11/053,6103,7753,5003,515-4.09%56,30050億6455万-21.22%5.581.27
11/023,5653,7003,5253,665+2.23%54,10052億8067万-18.77%5.811.33
11/013,5503,7453,4003,585+0.28%69,60051億6541万-21.09%5.691.3
10/313,7653,8803,5503,575-3.64%98,20051億5100万-21.43%5.671.29
10/303,5104,0653,4053,710+3.63%247,90053億4551万-18.69%5.881.34
10/293,5953,6503,4103,580+5.14%72,00051億5820万-21.58%5.681.29
10/263,7954,0003,3203,405-6.84%233,40049億606万-25.52%5.41.23
10/253,9854,0603,6553,655-12.87%171,40052億6627万-20.28%5.81.32
10/244,7904,8004,0304,195-11.12%242,20060億4432万-8.47%6.651.52
10/235,0105,0804,7004,720-8.53%190,90068億76万+3.62%7.491.71

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
2月期
1,220
122
7/10
610
61
4/9

61
3/12

他2件
24,500
245,000
7/10
--+21.17%
6/16
-12.66%
11/30
2011年
2月期
1,260
126
4/12
610
61
10/20
77,700
777,000
4/12
18億1540万8億7888万+49.48%
3/24
-13.04%
5/19
2012年
2月期
1,330
133
7/8
660
66
3/14
49,000
490,000
7/8
19億1626万9億5092万+27.85%
4/5
-17.58%
8/9
2013年
2月期
2,100
210
2/5
910
91
10/16

91
10/15
93,900
939,000
4/6
30億2568万13億1112万+45.04%
2/1
-15.8%
5/16
2014年
2月期
3,340
334
10/31
1,160
116
6/27

116
6/26
91,900
919,000
10/8
48億1227万16億7132万+43.55%
9/19
-15.21%
6/27
2015年
2月期
3,440
344
10/20
1,670
167
5/22
115,200
1,152,000
7/11
49億5648万24億620万+25.21%
9/1
-12.26%
5/22
2016年
2月期
2,710
271
4/15

271
3/3
1,300
130
2/12
21,200
212,000
4/15
39億467万18億7309万+2.43%
1/6
-13.12%
11/18
2017年
2月期
2,090
209
8/31
1,160
116
6/28
267,900
2,679,000
10/13
30億1135万16億7137万+19.09%
10/18
-6.84%
3/22
2018年
2月期
3,490
1/10
1,520
152
4/13
241,700
2,417,000
7/7
50億2853万21億9007万+56.96%
10/2
-18.15%
2/6
最新2,297
2019/3/22
3,20033億960万-5.59%
2,433

年間値上がり率

1984/12/24 vs 1983/12/19
14%(1.14倍)
1985/12/27 vs 1984/12/24
35%(1.35倍)
1986/12/26 vs 1985/12/27
40%(1.4倍)
1987/12/28 vs 1986/12/26
44%(1.44倍)
1988/12/26 vs 1987/12/28
36%(1.36倍)
1989/12/29 vs 1988/12/26
56%(1.56倍)
1990/12/19 vs 1989/12/29
-27%(0.73倍)
1991/12/20 vs 1990/12/19
-12%(0.88倍)
1992/12/28 vs 1991/12/20
-35%(0.65倍)
1993/12/27 vs 1992/12/28
3%(1.03倍)
1994/12/27 vs 1993/12/27
0%(1倍)
1995/12/29 vs 1994/12/27
16%(1.16倍)
1996/12/25 vs 1995/12/29
-1%(0.99倍)
1997/12/25 vs 1996/12/25
-95%(0.05倍)
1998/12/22 vs 1997/12/25
-14%(0.86倍)
1999/12/29 vs 1998/12/22
-25%(0.75倍)
2000/12/27 vs 1999/12/29
6%(1.06倍)
2001/12/26 vs 2000/12/27
-11%(0.89倍)
2002/12/30 vs 2001/12/26
91%(1.91倍)
2003/12/30 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/30
73%(1.73倍)
2005/12/30 vs 2004/12/30
72%(1.72倍)
2006/12/29 vs 2005/12/30
-61%(0.39倍)
2007/12/27 vs 2006/12/29
-32%(0.68倍)
2008/12/29 vs 2007/12/27
-66%(0.34倍)
2009/12/29 vs 2008/12/29
12%(1.12倍)
2010/12/30 vs 2009/12/29
-5%(0.95倍)
2011/12/29 vs 2010/12/30
47%(1.47倍)
2012/12/28 vs 2011/12/29
25%(1.25倍)
2013/12/30 vs 2012/12/28
110%(2.1倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
-51%(0.49倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
85%(1.85倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/03/22 vs 2018/12/28
-15%(0.85倍)
過去安値
500円(2008/10/07)
359%(4.59倍)
2,297円(3/22)