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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,727 | 1,739 | 1,642 | 1,687 | -40 | -2.3% | 178,000 |
| 2022/09/07 | 1,794 | 1,809 | 1,714 | 1,727 | -58 | -3.2% | 205,300 |
| 2022/09/06 | 1,655 | 1,835 | 1,617 | 1,785 | +135 | +8.2% | 417,300 |
| 2022/09/05 | 1,603 | 1,669 | 1,590 | 1,650 | +50 | +3.1% | 130,300 |
| 2022/09/02 | 1,699 | 1,705 | 1,600 | 1,600 | -132 | -7.6% | 225,600 |
| 2022/09/01 | 1,636 | 1,780 | 1,612 | 1,732 | +67 | +4% | 523,400 |
| 2022/08/31 | 1,759 | 1,765 | 1,642 | 1,665 | -54 | -3.1% | 513,800 |
| 2022/08/30 | 1,798 | 1,867 | 1,681 | 1,719 | -71 | -4% | 2,690,700 |
| 2022/08/29 | 1,590 | 1,790 | 1,515 | 1,790 | +300 | +20.1% | 1,678,700 |
| 2022/08/26 | 1,635 | 1,691 | 1,480 | 1,490 | -24 | -1.6% | 685,800 |
| 2022/08/25 | 1,428 | 1,626 | 1,401 | 1,514 | +170 | +12.6% | 742,200 |
| 2022/08/24 | 1,336 | 1,346 | 1,311 | 1,344 | +13 | +1% | 22,400 |
| 2022/08/23 | 1,317 | 1,339 | 1,305 | 1,331 | +11 | +0.8% | 10,800 |
| 2022/08/22 | 1,312 | 1,320 | 1,304 | 1,320 | +4 | +0.3% | 5,600 |
| 2022/08/19 | 1,339 | 1,340 | 1,315 | 1,316 | -24 | -1.8% | 11,800 |
| 2022/08/18 | 1,283 | 1,340 | 1,283 | 1,340 | +33 | +2.5% | 43,800 |
| 2022/08/17 | 1,289 | 1,318 | 1,275 | 1,307 | +33 | +2.6% | 30,400 |
| 2022/08/16 | 1,308 | 1,311 | 1,266 | 1,274 | -33 | -2.5% | 28,100 |
| 2022/08/15 | 1,343 | 1,343 | 1,300 | 1,307 | -24 | -1.8% | 28,700 |
| 2022/08/12 | 1,314 | 1,338 | 1,306 | 1,331 | +36 | +2.8% | 30,600 |
| 2022/08/10 | 1,307 | 1,312 | 1,287 | 1,295 | -5 | -0.4% | 8,600 |
| 2022/08/09 | 1,288 | 1,308 | 1,287 | 1,300 | +6 | +0.5% | 9,200 |
| 2022/08/08 | 1,309 | 1,309 | 1,288 | 1,294 | -17 | -1.3% | 11,000 |
| 2022/08/05 | 1,301 | 1,319 | 1,301 | 1,311 | -3 | -0.2% | 6,700 |
| 2022/08/04 | 1,301 | 1,314 | 1,300 | 1,314 | +13 | +1% | 2,700 |
| 2022/08/03 | 1,300 | 1,323 | 1,300 | 1,301 | +5 | +0.4% | 9,000 |
| 2022/08/02 | 1,321 | 1,321 | 1,295 | 1,296 | -20 | -1.5% | 5,800 |
| 2022/08/01 | 1,298 | 1,317 | 1,295 | 1,316 | +18 | +1.4% | 38,200 |
| 2022/07/29 | 1,310 | 1,324 | 1,289 | 1,298 | -8 | -0.6% | 16,200 |
| 2022/07/28 | 1,300 | 1,306 | 1,289 | 1,306 | +7 | +0.5% | 6,500 |
| 2022/07/27 | 1,315 | 1,315 | 1,295 | 1,299 | +1 | +0.1% | 5,400 |
| 2022/07/26 | 1,300 | 1,303 | 1,280 | 1,298 | -9 | -0.7% | 9,300 |
| 2022/07/25 | 1,311 | 1,311 | 1,289 | 1,307 | ±0 | ±0% | 4,500 |
| 2022/07/22 | 1,298 | 1,310 | 1,273 | 1,307 | +14 | +1.1% | 8,000 |
| 2022/07/21 | 1,297 | 1,307 | 1,282 | 1,293 | -2 | -0.2% | 5,600 |
| 2022/07/20 | 1,294 | 1,306 | 1,283 | 1,295 | +13 | +1% | 9,200 |
| 2022/07/19 | 1,263 | 1,282 | 1,257 | 1,282 | +19 | +1.5% | 6,000 |
| 2022/07/15 | 1,295 | 1,295 | 1,259 | 1,263 | -21 | -1.6% | 5,900 |
| 2022/07/14 | 1,271 | 1,294 | 1,260 | 1,284 | +11 | +0.9% | 6,500 |
| 2022/07/13 | 1,257 | 1,284 | 1,257 | 1,273 | +5 | +0.4% | 4,400 |
| 2022/07/12 | 1,284 | 1,284 | 1,258 | 1,268 | -20 | -1.6% | 8,500 |
| 2022/07/11 | 1,288 | 1,301 | 1,266 | 1,288 | ±0 | ±0% | 10,000 |
| 2022/07/08 | 1,276 | 1,300 | 1,261 | 1,288 | +42 | +3.4% | 12,600 |
| 2022/07/07 | 1,269 | 1,269 | 1,240 | 1,246 | -14 | -1.1% | 14,000 |
| 2022/07/06 | 1,254 | 1,278 | 1,237 | 1,260 | -12 | -0.9% | 12,000 |
| 2022/07/05 | 1,236 | 1,285 | 1,236 | 1,272 | +36 | +2.9% | 18,700 |
| 2022/07/04 | 1,254 | 1,258 | 1,236 | 1,236 | -14 | -1.1% | 8,100 |
| 2022/07/01 | 1,270 | 1,270 | 1,220 | 1,250 | -13 | -1% | 17,100 |
| 2022/06/30 | 1,300 | 1,310 | 1,263 | 1,263 | -32 | -2.5% | 18,100 |
| 2022/06/29 | 1,289 | 1,312 | 1,288 | 1,295 | -20 | -1.5% | 15,000 |
651～
700
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
