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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,650 | 1,674 | 1,639 | 1,671 | +26 | +1.6% | 41,100 |
| 2022/11/22 | 1,671 | 1,674 | 1,645 | 1,645 | -38 | -2.3% | 52,700 |
| 2022/11/21 | 1,685 | 1,705 | 1,673 | 1,683 | +9 | +0.5% | 52,500 |
| 2022/11/18 | 1,642 | 1,689 | 1,636 | 1,674 | +41 | +2.5% | 66,900 |
| 2022/11/17 | 1,645 | 1,665 | 1,620 | 1,633 | -12 | -0.7% | 56,200 |
| 2022/11/16 | 1,690 | 1,708 | 1,633 | 1,645 | -55 | -3.2% | 100,500 |
| 2022/11/15 | 1,702 | 1,719 | 1,664 | 1,700 | -15 | -0.9% | 93,100 |
| 2022/11/14 | 1,630 | 1,758 | 1,586 | 1,715 | +60 | +3.6% | 309,700 |
| 2022/11/11 | 1,600 | 1,695 | 1,600 | 1,655 | +79 | +5% | 196,300 |
| 2022/11/10 | 1,650 | 1,663 | 1,576 | 1,576 | -34 | -2.1% | 118,500 |
| 2022/11/09 | 1,650 | 1,669 | 1,601 | 1,610 | -32 | -1.9% | 114,800 |
| 2022/11/08 | 1,649 | 1,700 | 1,612 | 1,642 | +36 | +2.2% | 212,100 |
| 2022/11/07 | 1,598 | 1,612 | 1,573 | 1,606 | +48 | +3.1% | 68,600 |
| 2022/11/04 | 1,510 | 1,560 | 1,504 | 1,558 | +26 | +1.7% | 30,100 |
| 2022/11/02 | 1,517 | 1,536 | 1,500 | 1,532 | +15 | +1% | 22,900 |
| 2022/11/01 | 1,495 | 1,517 | 1,486 | 1,517 | +27 | +1.8% | 29,500 |
| 2022/10/31 | 1,510 | 1,518 | 1,482 | 1,490 | +10 | +0.7% | 35,200 |
| 2022/10/28 | 1,501 | 1,509 | 1,480 | 1,480 | -25 | -1.7% | 30,500 |
| 2022/10/27 | 1,524 | 1,545 | 1,505 | 1,505 | -28 | -1.8% | 28,900 |
| 2022/10/26 | 1,548 | 1,556 | 1,533 | 1,533 | -13 | -0.8% | 25,800 |
| 2022/10/25 | 1,577 | 1,582 | 1,542 | 1,546 | -10 | -0.6% | 42,400 |
| 2022/10/24 | 1,584 | 1,605 | 1,556 | 1,556 | -10 | -0.6% | 33,600 |
| 2022/10/21 | 1,558 | 1,575 | 1,539 | 1,566 | -8 | -0.5% | 30,700 |
| 2022/10/20 | 1,552 | 1,584 | 1,536 | 1,574 | +9 | +0.6% | 27,300 |
| 2022/10/19 | 1,605 | 1,613 | 1,565 | 1,565 | -20 | -1.3% | 43,400 |
| 2022/10/18 | 1,568 | 1,591 | 1,561 | 1,585 | +40 | +2.6% | 30,400 |
| 2022/10/17 | 1,539 | 1,556 | 1,530 | 1,545 | -29 | -1.8% | 25,900 |
| 2022/10/14 | 1,570 | 1,583 | 1,560 | 1,574 | +26 | +1.7% | 33,800 |
| 2022/10/13 | 1,582 | 1,582 | 1,542 | 1,548 | -24 | -1.5% | 40,300 |
| 2022/10/12 | 1,595 | 1,595 | 1,563 | 1,572 | -33 | -2.1% | 48,500 |
| 2022/10/11 | 1,610 | 1,625 | 1,595 | 1,605 | -20 | -1.2% | 46,700 |
| 2022/10/07 | 1,623 | 1,662 | 1,623 | 1,625 | -27 | -1.6% | 41,400 |
| 2022/10/06 | 1,720 | 1,720 | 1,649 | 1,652 | -68 | -4% | 112,600 |
| 2022/10/05 | 1,759 | 1,765 | 1,720 | 1,720 | -31 | -1.8% | 41,400 |
| 2022/10/04 | 1,708 | 1,760 | 1,699 | 1,751 | +73 | +4.4% | 70,700 |
| 2022/10/03 | 1,656 | 1,693 | 1,620 | 1,678 | +3 | +0.2% | 65,100 |
| 2022/09/30 | 1,670 | 1,715 | 1,653 | 1,675 | -18 | -1.1% | 70,300 |
| 2022/09/29 | 1,756 | 1,789 | 1,690 | 1,693 | -49 | -2.8% | 77,000 |
| 2022/09/28 | 1,796 | 1,821 | 1,711 | 1,742 | -58 | -3.2% | 120,200 |
| 2022/09/27 | 1,780 | 1,855 | 1,780 | 1,800 | +30 | +1.7% | 140,100 |
| 2022/09/26 | 1,800 | 1,860 | 1,751 | 1,770 | ±0 | ±0% | 253,000 |
| 2022/09/22 | 1,735 | 1,806 | 1,731 | 1,770 | +28 | +1.6% | 108,200 |
| 2022/09/21 | 1,790 | 1,879 | 1,730 | 1,742 | -80 | -4.4% | 175,700 |
| 2022/09/20 | 1,720 | 1,844 | 1,705 | 1,822 | +73 | +4.2% | 185,500 |
| 2022/09/16 | 1,928 | 1,928 | 1,730 | 1,749 | -179 | -9.3% | 447,500 |
| 2022/09/15 | 1,790 | 2,071 | 1,782 | 1,928 | +213 | +12.4% | 1,279,500 |
| 2022/09/14 | 1,670 | 1,758 | 1,665 | 1,715 | +7 | +0.4% | 88,700 |
| 2022/09/13 | 1,720 | 1,759 | 1,708 | 1,708 | +2 | +0.1% | 62,300 |
| 2022/09/12 | 1,728 | 1,769 | 1,696 | 1,706 | -4 | -0.2% | 114,300 |
| 2022/09/09 | 1,704 | 1,753 | 1,695 | 1,710 | +23 | +1.4% | 135,700 |
601～
650
件表示中 / 3695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 | 109,000円 | +15.9% | +9.0% | 0.73% | 24.91倍 | 1.19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 | 151,000円 | +4.3% | +2.3% | 3.77% | 9.84倍 | 0.58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 | 63,000円 | -2.9% | - | 0.00% | - | 1.27倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
| 日伸銅 | 208,000円 | +11.4% | +77.3% | 0.72% | 4.54倍 | 0.39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 | 76,900円 | +30.5% | - | 5.33% | 29.93倍 | 1.24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
