5271 トーヨーアサノ

5271
2019/01/15
時価
38億円
PER 予
4.24倍
2010年以降
赤字-43.8倍
(2010-2018年)
PBR
0.97倍
2010年以降
0.35-1.84倍
(2010-2018年)
配当 予
3.74%
ROE 予
22.79%
ROA 予
5.09%
資料
Link

株価チャート

株価

1/15

前日 (1/11)
2,675
始値
2,589
高値
2,723
安値
2,580
終値 ±0%
2,675
出来高 -76.65%
22,300

乖離率

株価(5日)
移動平均値
-7.73%
2,899
株価(25日)
移動平均値
-5.21%
2,822
出来高(5日)
移動平均値
-51.12%
45,620

2018/08/15~2019/01/15

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
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
10/225,4005,5305,1205,160-7.36%161,00074億3473万+14.59%8.181.87
10/195,9605,9905,1905,570-1.59%471,10080億2547万+25.82%8.842.01
10/187,0007,8305,6305,660-20.62%744,30081億5515万+30.6%8.982.05
10/176,3307,1305,8107,130+16.31%204,600102億7318万+68.32%11.312.58
10/165,6806,4805,1106,130+11.86%342,00088億3234万+50.32%9.722.22
10/155,4805,4805,4805,480+14.64%8,50078億9580万+38.42%8.691.98
10/124,1154,7804,0154,780+17.16%31,00068億8721万+23.58%7.581.73
10/113,7854,0903,7054,080-2.97%16,80058億7862万+7.23%6.471.48
10/104,3654,3904,2004,205-0.47%6,90060億5873万+11.6%6.671.52
10/094,0854,2254,0854,225+2.3%2,30060億8754万+13.33%6.71.53
10/054,2204,2454,0904,130-1.67%5,20059億5066万+11.95%6.551.49
10/044,1404,2954,1404,200-0.24%3,20060億5152万+15.1%6.661.52
10/034,3704,3704,2004,210-4.97%14,90060億6593万+16.72%6.681.52
10/024,4704,4704,3604,430-2.96%16,30063億8292万+24.44%7.031.6
10/014,6304,6454,4504,565-3.89%20,80065億7743万+30.21%7.241.65
09/284,8054,9754,6154,750+6.62%108,40068億4399万+37.84%7.531.72
09/274,4554,4554,4554,455+18.64%6,30064億1894万+31.96%7.071.61
09/263,9003,9003,5303,755-3.35%4,80054億1035万+13.17%5.961.36
09/253,7853,8853,7853,885+2.78%3,80055億9766万+18.16%6.161.4
09/213,7553,7903,7453,780+0.67%2,00054億4637万+16.24%61.37
09/203,9253,9253,7203,755+1.08%5,60054億1035万+16.61%5.961.36
09/193,6603,8453,6603,715+3.19%8,70053億5272万+16.49%5.891.34
09/183,5803,6703,5403,600+2.86%9,90051億8702万+13.89%5.711.3
09/143,4453,5003,3703,500+1.89%3,20050億4294万+11.54%5.551.27
09/133,3003,4353,3003,435+5.37%2,40049億4928万+10.2%5.451.24
09/123,2903,3003,2503,260+0.77%2,70046億9713万+5.2%5.171.18
09/113,2703,3003,2153,235+0.78%25,50046億6111万+4.79%5.131.17
09/103,2403,2403,1703,210+1.26%1,90046億2509万+4.36%5.091.16
09/073,2403,2403,1503,1700%2,00045億6746万+3.39%5.031.15
09/063,0603,1853,0603,170-0.94%3,40045億6746万+3.73%5.031.15
09/053,2703,2853,2003,2000%1,70046億1068万+5.02%5.081.16
09/043,1253,2453,1253,200+0.95%2,00046億1068万+5.37%5.081.16
09/033,2953,2953,1653,170-0.47%4,00045億6746万+4.72%5.031.15
08/313,2453,2453,1553,185-2%2,20045億8907万+5.36%5.051.17
08/303,2903,3003,2003,250+3.17%5,50046億8273万+7.69%5.161.19
08/293,1153,3553,1153,150+0.32%10,30045億3864万+4.65%51.16
08/283,0353,1453,0353,140+3.46%3,80045億2423万+4.42%4.981.15
08/273,1003,1003,0303,035-1.14%3,10043億7294万+1.1%4.811.11
08/243,0003,0953,0003,0700%1,10044億2337万+2.3%4.871.13
08/233,0703,0703,0703,070+2.16%10044億2337万+2.33%4.871.13
08/223,0053,0053,0053,0050%10043億2972万+0.23%4.771.1
08/212,9903,0102,9903,005+0.33%1,50043億2972万+0.33%4.771.1
08/202,9812,9952,9702,9950%1,30043億1531万+0.1%4.751.1
08/172,9772,9952,9712,995+0.6%90043億1531万+0.03%4.751.1
08/162,9682,9852,9682,977-0.43%1,30042億8938万-0.73%4.721.09
08/153,0053,0402,9002,990-0.5%2,00043億811万-0.53%4.741.1

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2,675
2019/1/15
22,30038億5424万-5.21%
2,822

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)
2019/01/15 vs 2018/12/28
0%(1倍)
過去安値
500円(2008/10/07)
435%(5.35倍)
2,675円(1/15)