5271 トーヨーアサノ

5271
2019/06/14
時価
28億円
PER 予
5.84倍
2010年以降
赤字-43.8倍
(2010-2019年)
PBR
0.71倍
2010年以降
0.35-1.84倍
(2010-2019年)
配当 予
3.79%
ROE 予
12.14%
ROA 予
2.87%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
1,963
始値
1,977
高値
1,979
安値
1,965
終値 +0.82%
1,979
出来高 +7.69%
1,400

乖離率

株価(5日)
移動平均値
+0.76%
1,964
株価(25日)
移動平均値
+2.97%
1,922
出来高(5日)
移動平均値
-11.39%
1,580

2019/01/16~2019/06/14

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
06/141,9771,9791,9651,979+0.82%1,40028億5142万+2.97%5.840.71
06/131,9631,9651,9411,963+0.05%1,30028億2836万+2.45%5.790.7
06/121,9611,9771,9611,962+0.26%1,20028億2692万+2.56%5.790.7
06/111,9471,9771,9371,957-0.1%1,60028億1972万+2.41%5.780.7
06/101,9371,9591,9371,959+1.03%2,40028億2260万+2.46%5.780.7
06/071,9231,9421,9151,939+0.83%2,00027億9378万+1.41%5.720.69
06/061,9151,9481,9151,923+0.47%1,90027億7073万+0.52%5.670.69
06/051,9201,9601,9141,914+0.1%2,10027億5776万-0.1%5.650.69
06/041,9501,9551,8891,912-0.26%1,50027億5488万-0.36%5.640.68
06/031,9151,9681,8831,917-0.98%2,60027億6209万-0.36%5.660.69
05/311,9161,9371,9151,936+0.57%1,60027億8946万+0.36%5.710.69
05/301,9001,9331,8911,925+0.1%2,70027億7361万-0.41%5.680.69
05/291,8761,9351,8491,923+0.73%2,60027億7073万-0.88%5.670.69
05/281,9221,9281,8781,909-0.42%3,80027億5056万-2.05%5.630.68
05/271,9171,9521,9001,917+3.01%4,10027億6209万-2.14%5.660.69
05/241,9411,9451,8611,861-3.32%5,90026億8140万-5.72%5.490.67
05/231,8961,9421,8961,925+1.05%3,40027億7361万-3.27%5.680.69
05/221,9781,9781,9051,905-1.24%3,40027億4480万-4.99%5.620.68
05/211,9211,9421,8751,929-0.41%3,80027億7938万-4.55%5.690.69
05/201,9801,9801,9201,937-0.15%2,60027億9090万-4.96%5.720.69
05/171,9191,9401,9151,940+2%4,00027億9522万-5.55%5.720.69
05/161,8711,9021,8451,902+1.33%3,20027億4047万-8.2%5.610.68
05/151,8801,8801,8351,877-0.69%2,40027億445万-10.19%5.540.67
05/141,8301,9351,8071,890+2.61%4,00027億2318万-10.38%5.580.68
05/131,8501,8761,8421,842+0.44%2,00026億5402万-13.48%5.440.66
05/101,8821,8821,8271,834-2.5%4,50026億4250万-14.7%5.410.66
05/091,9321,9331,8811,881-2.64%6,90027億1022万-13.28%5.550.67
05/081,9561,9561,9211,932-1.83%5,40027億8370万-11.7%5.70.69
05/071,9591,9681,9361,968+0.15%3,30028億3557万-10.75%5.810.7
04/261,9601,9651,9391,965+0.41%3,40028億3125万-11.45%5.80.7
04/251,9971,9971,9351,957-1.71%9,80028億1972万-12.32%5.780.7
04/242,0072,0071,9901,991-0.45%3,50028億6871万-11.31%5.880.71
04/232,0072,0621,9952,000-1.53%6,40028億8168万-11.35%5.90.72
04/222,0302,0981,9972,031-0.25%9,30029億2634万-10.37%5.990.73
04/192,0252,0432,0102,036-0.88%6,60029億3355万-10.58%6.010.73
04/182,0862,0862,0532,054-2.33%7,60029億5948万-10.27%6.060.74
04/172,1382,1402,1012,103-1.64%6,70030億3008万-8.53%6.210.75
04/162,1632,1752,1382,138-1.29%5,50030億8051万-7.37%6.310.77
04/152,2302,2302,1552,166-4.83%10,90031億2085万-6.4%6.390.78
04/122,2772,2872,2422,2760%7,50032億7935万-1.85%6.720.82
04/112,2932,2932,2762,276-0.74%1,80032億7935万-1.98%6.720.82
04/102,3012,3292,2932,293-0.52%2,40033億384万-1.46%6.770.82
04/092,3512,3512,2882,305-1.96%5,10033億2113万-1.16%6.80.83
04/082,3502,3562,3412,351+0.56%90033億8741万+0.51%6.940.84
04/052,3382,3542,3252,338-2.66%9,90033億6868万-0.26%6.90.84
04/042,3572,4062,3572,402+2.21%3,40034億6089万+2.26%7.090.86
04/032,3352,3592,3352,350+0.64%1,80033億8597万-0.17%6.930.84
04/022,4072,4072,3352,335-2.67%4,20033億6436万-1.14%6.890.84
04/012,3812,4322,3812,399+1.22%4,40034億5657万+0.93%7.080.86
03/292,3252,3702,3212,370+2.16%2,20034億1479万-0.67%6.990.85
03/282,3382,3382,3172,320-1.07%1,70033億4274万-3.17%6.850.83
03/272,3262,3452,3262,345-0.21%70033億7876万-2.58%6.920.84
03/262,3212,3652,3092,350+1.25%90033億8597万-2.73%6.930.84
03/252,3512,3512,2992,321+1.04%2,80033億4418万-4.29%6.850.83
03/222,2762,3302,2762,297+0.92%3,20033億960万-5.59%6.780.82
03/202,2632,2812,2632,276+0.57%1,20032億7935万-6.8%6.720.82
03/192,2632,2892,2622,263-0.13%1,90032億6062万-7.67%6.680.81
03/182,3162,3162,2652,266-1.65%2,70032億6494万-7.92%6.690.81
03/152,3142,3202,3022,304-0.78%1,60033億1969万-6.72%6.80.83
03/142,3102,3292,3002,322+0.52%3,00033億4563万-6.37%6.850.83
03/132,3162,3442,3102,310-0.65%2,20033億2834万-7.23%6.820.83
03/122,2862,3302,2862,325+1.31%3,40033億4995万-6.96%6.860.83
03/112,2632,3052,2632,295+0.35%3,50033億672万-8.49%6.770.82
03/082,3092,3232,2622,287-2.26%8,60032億9520万-9.21%6.750.82
03/072,4162,4162,3202,340-3.35%8,50033億7156万-7.51%6.910.84
03/062,4442,4452,4122,421+0.46%2,20034億8827万-4.53%7.140.87
03/052,4662,4702,4102,410-2.39%13,10034億7242万-5.19%7.110.86
03/042,5202,5202,4672,469-0.24%4,10035億5743万-3.18%7.290.88
03/012,4802,4842,4512,475-0.32%5,30035億6607万-3.09%7.30.89
02/282,4992,5192,4812,483-1.19%3,10035億7760万-2.89%3.90.89
02/272,5562,5562,4702,513-1.84%8,20036億2083万-1.68%3.950.9
02/262,5712,6382,5532,560-5.01%14,00036億8855万+0.16%4.020.92
02/252,6692,6952,6372,695+2.16%11,80038億8306万+5.4%4.230.97
02/222,6292,6402,6092,638+0.84%6,60038億93万+3.33%4.140.94
02/212,5992,6262,5912,616+0.65%4,60037億6923万+2.51%4.110.94
02/202,5582,6292,5582,599+0.97%9,90037億4474万+1.88%4.080.93
02/192,5612,5792,5572,574+0.51%3,70037億872万+0.78%4.040.92
02/182,5592,5662,5412,561+1.23%3,30036億8999万+0.12%4.020.92
02/152,5172,5642,5122,530+0.52%9,30036億4532万-1.82%3.970.91
02/142,5132,5422,5132,517+0.28%3,00036億2659万-3.23%3.950.9
02/132,5212,5382,5102,510-0.2%5,30036億1650万-4.2%3.940.9
02/122,4922,5432,4922,515+0.92%6,60036億2371万-4.48%3.950.9
02/082,5302,5302,4922,492-2.31%6,50035億9057万-5.71%3.910.89
02/072,5732,5732,5392,551-0.86%5,30036億7558万-3.77%4.010.91
02/062,5322,5782,5322,573+1.86%3,70037億728万-2.83%4.040.92
02/052,5222,5412,5122,526-0.59%4,20036億3956万-4.25%3.970.9
02/042,5702,6152,5102,541-1.13%14,00036億6117万-3.24%3.990.91
02/012,5902,6082,5692,570+0.35%4,00037億295万-1.95%4.040.92
01/312,5002,6172,5002,561+2.81%8,30036億8999万-2.29%4.020.92
01/302,5872,5992,4912,491-3.71%9,70035億8913万-5.18%3.910.89
01/292,5792,6172,5772,587-0.42%8,70037億2745万-1.82%4.060.93
01/282,5802,6252,5712,598+0.7%4,50037億4330万-1.81%4.080.93
01/252,5392,5912,5392,580+1.61%9,40037億1736万-3.19%4.050.92
01/242,4512,5592,4302,539+3.59%9,40036億5829万-5.33%3.990.91
01/232,5002,5082,4512,451-3.08%14,60035億3149万-9.29%3.850.88
01/222,5682,5682,5112,529-2.13%9,40036億4388万-6.92%3.970.91
01/212,6002,6462,5802,584-0.77%9,80037億2313万-5.45%4.060.93
01/182,6012,6302,5962,604+0.5%4,20037億5194万-5.45%4.090.93
01/172,7062,7062,5702,591-0.69%14,60037億3321万-6.6%4.070.93
01/162,7162,7162,6062,609-2.47%17,90037億5915万-6.79%4.10.93

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
2019年
2月期
3,765
11/27
2,151
12/25
95,500
1/11
54億2476万30億9924万+7.95%
1/9
-26.8%
12/25
最新1,979
2019/6/14
1,40028億5142万+2.97%
1,922

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)
2019/06/14 vs 2018/12/28
-26%(0.74倍)
過去安値
500円(2008/10/07)
296%(3.96倍)
1,979円(6/14)