朝日ラバーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/18 | 1,294 | 1,320 | 1,280 | 1,288 | -3 | -0.2% | 52,700 |
| 2018/01/17 | 1,330 | 1,330 | 1,285 | 1,291 | -34 | -2.6% | 26,000 |
| 2018/01/16 | 1,325 | 1,332 | 1,323 | 1,325 | -1 | -0.1% | 10,400 |
| 2018/01/15 | 1,337 | 1,344 | 1,317 | 1,326 | +11 | +0.8% | 21,300 |
| 2018/01/12 | 1,308 | 1,330 | 1,305 | 1,315 | +16 | +1.2% | 21,300 |
| 2018/01/11 | 1,276 | 1,310 | 1,276 | 1,299 | +4 | +0.3% | 11,500 |
| 2018/01/10 | 1,282 | 1,300 | 1,273 | 1,295 | +8 | +0.6% | 35,300 |
| 2018/01/09 | 1,312 | 1,320 | 1,282 | 1,287 | -29 | -2.2% | 37,700 |
| 2018/01/05 | 1,340 | 1,343 | 1,314 | 1,316 | -20 | -1.5% | 18,700 |
| 2018/01/04 | 1,343 | 1,345 | 1,320 | 1,336 | +6 | +0.5% | 23,200 |
| 2017/12/29 | 1,339 | 1,339 | 1,303 | 1,330 | +21 | +1.6% | 29,300 |
| 2017/12/28 | 1,291 | 1,361 | 1,271 | 1,309 | ±0 | ±0% | 75,900 |
| 2017/12/27 | 1,245 | 1,313 | 1,242 | 1,309 | +79 | +6.4% | 74,500 |
| 2017/12/26 | 1,218 | 1,230 | 1,206 | 1,230 | +12 | +1% | 19,100 |
| 2017/12/25 | 1,235 | 1,240 | 1,216 | 1,218 | -17 | -1.4% | 19,000 |
| 2017/12/22 | 1,226 | 1,235 | 1,205 | 1,235 | +9 | +0.7% | 27,800 |
| 2017/12/21 | 1,228 | 1,234 | 1,218 | 1,226 | -3 | -0.2% | 18,400 |
| 2017/12/20 | 1,224 | 1,236 | 1,219 | 1,229 | +5 | +0.4% | 16,600 |
| 2017/12/19 | 1,231 | 1,248 | 1,221 | 1,224 | -6 | -0.5% | 9,600 |
| 2017/12/18 | 1,259 | 1,260 | 1,230 | 1,230 | +6 | +0.5% | 23,500 |
| 2017/12/15 | 1,206 | 1,224 | 1,194 | 1,224 | +18 | +1.5% | 27,200 |
| 2017/12/14 | 1,196 | 1,206 | 1,183 | 1,206 | +3 | +0.2% | 9,400 |
| 2017/12/13 | 1,204 | 1,216 | 1,193 | 1,203 | +1 | +0.1% | 9,500 |
| 2017/12/12 | 1,205 | 1,224 | 1,195 | 1,202 | -6 | -0.5% | 11,700 |
| 2017/12/11 | 1,221 | 1,227 | 1,198 | 1,208 | -17 | -1.4% | 12,400 |
| 2017/12/08 | 1,219 | 1,240 | 1,219 | 1,225 | +6 | +0.5% | 10,200 |
| 2017/12/07 | 1,192 | 1,219 | 1,192 | 1,219 | +14 | +1.2% | 9,300 |
| 2017/12/06 | 1,213 | 1,227 | 1,197 | 1,205 | -9 | -0.7% | 11,900 |
| 2017/12/05 | 1,200 | 1,223 | 1,168 | 1,214 | +8 | +0.7% | 30,500 |
| 2017/12/04 | 1,244 | 1,244 | 1,206 | 1,206 | -39 | -3.1% | 32,600 |
| 2017/12/01 | 1,279 | 1,282 | 1,238 | 1,245 | -25 | -2% | 17,300 |
| 2017/11/30 | 1,263 | 1,275 | 1,232 | 1,270 | +36 | +2.9% | 35,300 |
| 2017/11/29 | 1,242 | 1,264 | 1,223 | 1,234 | -17 | -1.4% | 20,800 |
| 2017/11/28 | 1,263 | 1,265 | 1,222 | 1,251 | -15 | -1.2% | 27,300 |
| 2017/11/27 | 1,304 | 1,320 | 1,265 | 1,266 | -25 | -1.9% | 57,400 |
| 2017/11/24 | 1,224 | 1,292 | 1,216 | 1,291 | +87 | +7.2% | 104,900 |
| 2017/11/22 | 1,216 | 1,224 | 1,198 | 1,204 | -6 | -0.5% | 26,000 |
| 2017/11/21 | 1,185 | 1,250 | 1,185 | 1,210 | +39 | +3.3% | 53,500 |
| 2017/11/20 | 1,136 | 1,181 | 1,135 | 1,171 | +21 | +1.8% | 19,400 |
| 2017/11/17 | 1,169 | 1,174 | 1,142 | 1,150 | +10 | +0.9% | 27,900 |
| 2017/11/16 | 1,115 | 1,158 | 1,115 | 1,140 | +18 | +1.6% | 23,600 |
| 2017/11/15 | 1,132 | 1,152 | 1,104 | 1,122 | -11 | -1% | 69,100 |
| 2017/11/14 | 1,145 | 1,158 | 1,117 | 1,133 | -31 | -2.7% | 106,200 |
| 2017/11/13 | 1,188 | 1,194 | 1,143 | 1,164 | -38 | -3.2% | 91,900 |
| 2017/11/10 | 1,194 | 1,245 | 1,185 | 1,202 | -82 | -6.4% | 103,200 |
| 2017/11/09 | 1,394 | 1,395 | 1,284 | 1,284 | -99 | -7.2% | 166,900 |
| 2017/11/08 | 1,395 | 1,480 | 1,380 | 1,383 | +29 | +2.1% | 142,300 |
| 2017/11/07 | 1,333 | 1,369 | 1,313 | 1,354 | +48 | +3.7% | 103,400 |
| 2017/11/06 | 1,320 | 1,338 | 1,306 | 1,306 | -7 | -0.5% | 48,200 |
| 2017/11/02 | 1,320 | 1,348 | 1,310 | 1,313 | +5 | +0.4% | 67,200 |
1851～
1900
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「朝日ラバー」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 |
|---|---|---|---|---|---|---|---|---|
| 朝日ラバー | 63,100円 | +0.1% | +412.9% | 3.17% | 26.91倍 | 0.59倍 |
|
自動車内装向けＬＥＤ用ゴムキャップが主力。車載スイッチ用、医療用、スポーツ用ゴム等も |
| 相模ゴム | 94,200円 | +7.3% | -73.2% | 1.06% | 204.34倍 | 0.94倍 |
|
コンドーム大手。マレーシアで生産。輸出は中国、東南ア等。事務用、食品包装用フィルムも |
| 桜ゴム | 207,000円 | +6.7% | -20.4% | 2.42% | 12.32倍 | 0.44倍 |
|
消防・防災関連など各種ゴムホースの専業。航空・宇宙関連では海外企業とも組み国際展開 |
| 昭和ＨＤ | 5,100円 | +0.9% | - | 0.00% | 127.50倍 | 2.37倍 |
|
和菓子、テニス関連、旅行業、ゴム事業や漫画編集と多角展開。東南アジア金融は持分会社に移行 |
| 不二ラテ | 192,200円 | +3.6% | +187.1% | 4.27% | 8.61倍 | 0.60倍 |
|
機械等の振動を軽減する緩衝器の総合メーカー。医療向け製品展開やコンドーム輸入品販売も |
市場注目の銘柄
チャート関連のコラム
