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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,309 | 1,349 | 1,309 | 1,315 | -13 | -1% | 39,000 |
| 2022/06/27 | 1,290 | 1,329 | 1,258 | 1,328 | +71 | +5.6% | 51,200 |
| 2022/06/24 | 1,266 | 1,274 | 1,241 | 1,257 | +16 | +1.3% | 15,600 |
| 2022/06/23 | 1,225 | 1,267 | 1,225 | 1,241 | +16 | +1.3% | 14,500 |
| 2022/06/22 | 1,268 | 1,268 | 1,205 | 1,225 | -24 | -1.9% | 24,200 |
| 2022/06/21 | 1,206 | 1,266 | 1,206 | 1,249 | +42 | +3.5% | 15,600 |
| 2022/06/20 | 1,267 | 1,267 | 1,200 | 1,207 | -60 | -4.7% | 37,700 |
| 2022/06/17 | 1,222 | 1,269 | 1,215 | 1,267 | +15 | +1.2% | 43,700 |
| 2022/06/16 | 1,298 | 1,300 | 1,252 | 1,252 | -30 | -2.3% | 44,400 |
| 2022/06/15 | 1,321 | 1,324 | 1,282 | 1,282 | -38 | -2.9% | 35,100 |
| 2022/06/14 | 1,304 | 1,320 | 1,284 | 1,320 | +5 | +0.4% | 26,800 |
| 2022/06/13 | 1,375 | 1,375 | 1,307 | 1,315 | -75 | -5.4% | 72,600 |
| 2022/06/10 | 1,396 | 1,396 | 1,375 | 1,390 | -6 | -0.4% | 24,800 |
| 2022/06/09 | 1,398 | 1,403 | 1,350 | 1,396 | -4 | -0.3% | 52,100 |
| 2022/06/08 | 1,390 | 1,415 | 1,390 | 1,400 | +7 | +0.5% | 25,900 |
| 2022/06/07 | 1,420 | 1,422 | 1,386 | 1,393 | -25 | -1.8% | 56,800 |
| 2022/06/06 | 1,420 | 1,442 | 1,410 | 1,418 | -9 | -0.6% | 17,100 |
| 2022/06/03 | 1,446 | 1,466 | 1,424 | 1,427 | -5 | -0.3% | 24,000 |
| 2022/06/02 | 1,426 | 1,445 | 1,420 | 1,432 | +6 | +0.4% | 16,000 |
| 2022/06/01 | 1,440 | 1,440 | 1,411 | 1,426 | -14 | -1% | 22,400 |
| 2022/05/31 | 1,425 | 1,450 | 1,425 | 1,440 | -15 | -1% | 22,200 |
| 2022/05/30 | 1,427 | 1,467 | 1,427 | 1,455 | +28 | +2% | 21,700 |
| 2022/05/27 | 1,450 | 1,450 | 1,415 | 1,427 | -23 | -1.6% | 22,200 |
| 2022/05/26 | 1,447 | 1,465 | 1,427 | 1,450 | +2 | +0.1% | 20,700 |
| 2022/05/25 | 1,500 | 1,500 | 1,441 | 1,448 | -32 | -2.2% | 32,900 |
| 2022/05/24 | 1,570 | 1,570 | 1,480 | 1,480 | -71 | -4.6% | 54,300 |
| 2022/05/23 | 1,520 | 1,555 | 1,495 | 1,551 | +39 | +2.6% | 62,700 |
| 2022/05/20 | 1,438 | 1,513 | 1,437 | 1,512 | +94 | +6.6% | 105,200 |
| 2022/05/19 | 1,401 | 1,432 | 1,373 | 1,418 | -11 | -0.8% | 37,400 |
| 2022/05/18 | 1,460 | 1,471 | 1,428 | 1,429 | -19 | -1.3% | 48,400 |
| 2022/05/17 | 1,395 | 1,462 | 1,394 | 1,448 | +61 | +4.4% | 45,600 |
| 2022/05/16 | 1,436 | 1,436 | 1,352 | 1,387 | -49 | -3.4% | 39,300 |
| 2022/05/13 | 1,392 | 1,444 | 1,392 | 1,436 | +44 | +3.2% | 28,400 |
| 2022/05/12 | 1,421 | 1,450 | 1,392 | 1,392 | -59 | -4.1% | 45,600 |
| 2022/05/11 | 1,427 | 1,490 | 1,424 | 1,451 | +24 | +1.7% | 35,700 |
| 2022/05/10 | 1,443 | 1,450 | 1,400 | 1,427 | -46 | -3.1% | 38,900 |
| 2022/05/09 | 1,429 | 1,490 | 1,423 | 1,473 | +17 | +1.2% | 46,100 |
| 2022/05/06 | 1,486 | 1,487 | 1,429 | 1,456 | -26 | -1.8% | 46,000 |
| 2022/05/02 | 1,536 | 1,590 | 1,480 | 1,482 | +79 | +5.6% | 170,200 |
| 2022/04/28 | 1,390 | 1,407 | 1,362 | 1,403 | +2 | +0.1% | 45,300 |
| 2022/04/27 | 1,450 | 1,451 | 1,361 | 1,401 | -79 | -5.3% | 62,400 |
| 2022/04/26 | 1,532 | 1,532 | 1,430 | 1,480 | -60 | -3.9% | 76,300 |
| 2022/04/25 | 1,561 | 1,561 | 1,508 | 1,540 | -66 | -4.1% | 60,200 |
| 2022/04/22 | 1,553 | 1,609 | 1,502 | 1,606 | +30 | +1.9% | 72,600 |
| 2022/04/21 | 1,650 | 1,667 | 1,571 | 1,576 | -52 | -3.2% | 104,200 |
| 2022/04/20 | 1,577 | 1,644 | 1,575 | 1,628 | +65 | +4.2% | 111,800 |
| 2022/04/19 | 1,529 | 1,570 | 1,512 | 1,563 | +55 | +3.6% | 73,500 |
| 2022/04/18 | 1,547 | 1,574 | 1,500 | 1,508 | -39 | -2.5% | 39,300 |
| 2022/04/15 | 1,549 | 1,610 | 1,500 | 1,547 | -12 | -0.8% | 66,600 |
| 2022/04/14 | 1,500 | 1,570 | 1,496 | 1,559 | +82 | +5.6% | 74,600 |
701～
750
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
