アサカ理研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,059 | 1,072 | 1,036 | 1,047 | -11 | -1% | 78,400 |
| 2025/06/27 | 1,084 | 1,085 | 1,049 | 1,058 | -32 | -2.9% | 133,800 |
| 2025/06/26 | 1,142 | 1,151 | 1,090 | 1,090 | -65 | -5.6% | 111,100 |
| 2025/06/25 | 1,156 | 1,163 | 1,127 | 1,155 | -1 | -0.1% | 56,200 |
| 2025/06/24 | 1,170 | 1,180 | 1,150 | 1,156 | -9 | -0.8% | 43,600 |
| 2025/06/23 | 1,160 | 1,170 | 1,128 | 1,165 | +11 | +1% | 63,300 |
| 2025/06/20 | 1,215 | 1,219 | 1,149 | 1,154 | -65 | -5.3% | 130,100 |
| 2025/06/19 | 1,250 | 1,270 | 1,215 | 1,219 | -40 | -3.2% | 108,900 |
| 2025/06/18 | 1,264 | 1,335 | 1,232 | 1,259 | -13 | -1% | 296,200 |
| 2025/06/17 | 1,259 | 1,286 | 1,216 | 1,272 | +20 | +1.6% | 238,600 |
| 2025/06/16 | 1,163 | 1,293 | 1,163 | 1,252 | +166 | +15.3% | 577,600 |
| 2025/06/13 | 1,148 | 1,153 | 1,085 | 1,086 | -52 | -4.6% | 176,000 |
| 2025/06/12 | 1,130 | 1,168 | 1,108 | 1,138 | +4 | +0.4% | 132,300 |
| 2025/06/11 | 1,215 | 1,242 | 1,101 | 1,134 | -57 | -4.8% | 405,200 |
| 2025/06/10 | 1,217 | 1,245 | 1,174 | 1,191 | -31 | -2.5% | 241,500 |
| 2025/06/09 | 1,186 | 1,237 | 1,153 | 1,222 | +6 | +0.5% | 310,100 |
| 2025/06/06 | 1,203 | 1,299 | 1,179 | 1,216 | -45 | -3.6% | 754,100 |
| 2025/06/05 | 1,133 | 1,386 | 1,110 | 1,261 | +175 | +16.1% | 1,440,900 |
| 2025/06/04 | 1,077 | 1,130 | 1,048 | 1,086 | -3 | -0.3% | 194,200 |
| 2025/06/03 | 1,140 | 1,198 | 1,062 | 1,089 | -46 | -4.1% | 555,400 |
| 2025/06/02 | 1,135 | 1,135 | 1,135 | 1,135 | +150 | +15.2% | 16,100 |
| 2025/05/30 | 985 | 996 | 985 | 985 | +1 | +0.1% | 7,100 |
| 2025/05/29 | 979 | 1,000 | 979 | 984 | -1 | -0.1% | 25,300 |
| 2025/05/28 | 995 | 1,011 | 974 | 985 | -15 | -1.5% | 29,500 |
| 2025/05/27 | 987 | 1,008 | 986 | 1,000 | +14 | +1.4% | 20,100 |
| 2025/05/26 | 993 | 1,002 | 985 | 986 | -4 | -0.4% | 17,400 |
| 2025/05/23 | 1,002 | 1,006 | 990 | 990 | -12 | -1.2% | 24,000 |
| 2025/05/22 | 1,018 | 1,039 | 1,002 | 1,002 | -28 | -2.7% | 36,200 |
| 2025/05/21 | 1,003 | 1,048 | 999 | 1,030 | +42 | +4.3% | 54,700 |
| 2025/05/20 | 973 | 1,010 | 973 | 988 | +8 | +0.8% | 26,600 |
| 2025/05/19 | 980 | 1,003 | 971 | 980 | -3 | -0.3% | 38,100 |
| 2025/05/16 | 1,017 | 1,020 | 947 | 983 | -59 | -5.7% | 109,700 |
| 2025/05/15 | 1,041 | 1,060 | 1,035 | 1,042 | -15 | -1.4% | 46,700 |
| 2025/05/14 | 1,058 | 1,060 | 1,035 | 1,057 | -8 | -0.8% | 27,300 |
| 2025/05/13 | 1,090 | 1,090 | 1,042 | 1,065 | -30 | -2.7% | 62,200 |
| 2025/05/12 | 1,092 | 1,099 | 1,069 | 1,095 | +5 | +0.5% | 42,600 |
| 2025/05/09 | 1,109 | 1,117 | 1,073 | 1,090 | -25 | -2.2% | 60,700 |
| 2025/05/08 | 1,136 | 1,166 | 1,115 | 1,115 | -15 | -1.3% | 104,600 |
| 2025/05/07 | 1,143 | 1,178 | 1,112 | 1,130 | +47 | +4.3% | 154,000 |
| 2025/05/02 | 1,039 | 1,110 | 1,018 | 1,083 | +52 | +5% | 192,900 |
| 2025/05/01 | 1,056 | 1,067 | 1,030 | 1,031 | -33 | -3.1% | 57,800 |
| 2025/04/30 | 1,064 | 1,083 | 1,045 | 1,064 | +2 | +0.2% | 65,500 |
| 2025/04/28 | 1,057 | 1,074 | 1,041 | 1,062 | ±0 | ±0% | 42,000 |
| 2025/04/25 | 1,084 | 1,093 | 1,034 | 1,062 | -3 | -0.3% | 74,700 |
| 2025/04/24 | 1,163 | 1,163 | 1,063 | 1,065 | -101 | -8.7% | 171,300 |
| 2025/04/23 | 1,189 | 1,263 | 1,140 | 1,166 | -113 | -8.8% | 282,500 |
| 2025/04/22 | 1,163 | 1,279 | 1,138 | 1,279 | +176 | +16% | 470,000 |
| 2025/04/21 | 1,010 | 1,140 | 1,010 | 1,103 | +98 | +9.8% | 179,500 |
| 2025/04/18 | 1,020 | 1,066 | 992 | 1,005 | -35 | -3.4% | 104,600 |
| 2025/04/17 | 1,137 | 1,196 | 1,024 | 1,040 | -7 | -0.7% | 796,200 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「アサカ理研」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 |
|---|---|---|---|---|---|---|---|---|
| アサカ理研 | 104,700円 | +15.9% | +9.0% | 0.76% | 23.93倍 | 1.12倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
| カナレ電気 | 154,700円 | +4.3% | +2.3% | 3.68% | 10.08倍 | 0.59倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
| 東邦鉛 | 69,300円 | -8.4% | +11.1% | 0.00% | 6.82倍 | 1.33倍 |
|
鉛・銀製錬大手。亜鉛は金属リサイクル事業に再編。豪州鉱山を売却して資源撤退し経営再建 |
| 日伸銅 | 203,700円 | -0.5% | -17.2% | 0.74% | 5.31倍 | 0.37倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。ＣＫサンエツの子会社 |
| ＮＩＣ | 75,700円 | +2.3% | +13.5% | 5.42% | 17.26倍 | 1.20倍 |
|
生産設備用構造材「アルファフレーム」、クリーンルーム・ＦＡ装置、商事が３本柱。富山が基盤 |
市場注目の銘柄
チャート関連のコラム
