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 |
---|---|---|---|---|---|---|---|
2022/01/12 | 1,243 | 1,265 | 1,222 | 1,250 | +31 | +2.5% | 21,100 |
2022/01/11 | 1,209 | 1,232 | 1,191 | 1,219 | +9 | +0.7% | 21,600 |
2022/01/07 | 1,181 | 1,220 | 1,179 | 1,210 | +38 | +3.2% | 21,800 |
2022/01/06 | 1,188 | 1,218 | 1,170 | 1,172 | -46 | -3.8% | 25,600 |
2022/01/05 | 1,221 | 1,239 | 1,186 | 1,218 | +6 | +0.5% | 31,300 |
2022/01/04 | 1,183 | 1,244 | 1,165 | 1,212 | +29 | +2.5% | 25,800 |
2021/12/30 | 1,156 | 1,189 | 1,151 | 1,183 | -7 | -0.6% | 11,300 |
2021/12/29 | 1,134 | 1,195 | 1,129 | 1,190 | +67 | +6% | 31,100 |
2021/12/28 | 1,129 | 1,145 | 1,103 | 1,123 | +2 | +0.2% | 31,600 |
2021/12/27 | 1,119 | 1,165 | 1,081 | 1,121 | +2 | +0.2% | 57,000 |
2021/12/24 | 1,137 | 1,147 | 1,118 | 1,119 | -10 | -0.9% | 13,100 |
2021/12/23 | 1,151 | 1,165 | 1,129 | 1,129 | -18 | -1.6% | 15,300 |
2021/12/22 | 1,122 | 1,200 | 1,122 | 1,147 | +55 | +5% | 33,100 |
2021/12/21 | 1,068 | 1,108 | 1,057 | 1,092 | +24 | +2.2% | 25,200 |
2021/12/20 | 1,111 | 1,120 | 1,056 | 1,068 | -43 | -3.9% | 43,100 |
2021/12/17 | 1,141 | 1,141 | 1,111 | 1,111 | -31 | -2.7% | 16,200 |
2021/12/16 | 1,166 | 1,166 | 1,128 | 1,142 | +6 | +0.5% | 11,700 |
2021/12/15 | 1,127 | 1,166 | 1,125 | 1,136 | +3 | +0.3% | 15,100 |
2021/12/14 | 1,150 | 1,160 | 1,132 | 1,133 | -32 | -2.7% | 9,000 |
2021/12/13 | 1,200 | 1,203 | 1,157 | 1,165 | -33 | -2.8% | 11,300 |
2021/12/10 | 1,206 | 1,206 | 1,180 | 1,198 | -8 | -0.7% | 11,300 |
2021/12/09 | 1,232 | 1,235 | 1,201 | 1,206 | -21 | -1.7% | 13,500 |
2021/12/08 | 1,198 | 1,238 | 1,198 | 1,227 | +47 | +4% | 18,800 |
2021/12/07 | 1,160 | 1,188 | 1,148 | 1,180 | +39 | +3.4% | 15,300 |
2021/12/06 | 1,155 | 1,183 | 1,128 | 1,141 | -21 | -1.8% | 19,000 |
2021/12/03 | 1,112 | 1,162 | 1,112 | 1,162 | +52 | +4.7% | 16,400 |
2021/12/02 | 1,124 | 1,133 | 1,104 | 1,110 | -44 | -3.8% | 26,500 |
2021/12/01 | 1,130 | 1,155 | 1,104 | 1,154 | +24 | +2.1% | 23,800 |
2021/11/30 | 1,165 | 1,198 | 1,130 | 1,130 | -23 | -2% | 40,800 |
2021/11/29 | 1,177 | 1,209 | 1,150 | 1,153 | -56 | -4.6% | 49,900 |
2021/11/26 | 1,235 | 1,235 | 1,192 | 1,209 | -11 | -0.9% | 31,800 |
2021/11/25 | 1,238 | 1,238 | 1,200 | 1,220 | -17 | -1.4% | 30,000 |
2021/11/24 | 1,271 | 1,271 | 1,234 | 1,237 | -28 | -2.2% | 26,700 |
2021/11/22 | 1,270 | 1,271 | 1,257 | 1,265 | -23 | -1.8% | 23,100 |
2021/11/19 | 1,300 | 1,300 | 1,284 | 1,288 | +14 | +1.1% | 30,800 |
2021/11/18 | 1,311 | 1,315 | 1,261 | 1,274 | -36 | -2.7% | 50,800 |
2021/11/17 | 1,320 | 1,327 | 1,294 | 1,310 | -10 | -0.8% | 42,500 |
2021/11/16 | 1,331 | 1,341 | 1,315 | 1,320 | -2 | -0.2% | 58,900 |
2021/11/15 | 1,302 | 1,348 | 1,244 | 1,322 | -154 | -10.4% | 178,600 |
2021/11/12 | 1,463 | 1,482 | 1,451 | 1,476 | +6 | +0.4% | 49,800 |
2021/11/11 | 1,508 | 1,508 | 1,468 | 1,470 | -38 | -2.5% | 34,500 |
2021/11/10 | 1,522 | 1,577 | 1,498 | 1,508 | -21 | -1.4% | 52,900 |
2021/11/09 | 1,538 | 1,575 | 1,518 | 1,529 | -6 | -0.4% | 38,700 |
2021/11/08 | 1,606 | 1,625 | 1,512 | 1,535 | -62 | -3.9% | 78,000 |
2021/11/05 | 1,548 | 1,605 | 1,540 | 1,597 | +87 | +5.8% | 117,100 |
2021/11/04 | 1,454 | 1,510 | 1,454 | 1,510 | +57 | +3.9% | 32,300 |
2021/11/02 | 1,468 | 1,477 | 1,443 | 1,453 | -15 | -1% | 42,800 |
2021/11/01 | 1,461 | 1,495 | 1,460 | 1,468 | +7 | +0.5% | 27,800 |
2021/10/29 | 1,485 | 1,485 | 1,455 | 1,461 | -17 | -1.2% | 21,000 |
2021/10/28 | 1,511 | 1,518 | 1,474 | 1,478 | -58 | -3.8% | 47,600 |
851~
900
件表示中 / 3733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 | 106,400円 | +15.9% | +9.0% | 0.75% | 24.31倍 | 1.14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 | 153,900円 | +4.3% | +2.3% | 3.70% | 10.03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 | 67,600円 | -8.4% | +11.1% | 0.00% | 6.66倍 | 1.30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 | 204,000円 | -0.5% | -17.2% | 0.74% | 5.32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 | 76,400円 | +2.3% | +13.5% | 5.37% | 17.42倍 | 1.22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