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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,025 | 1,032 | 1,005 | 1,015 | -15 | -1.5% | 10,300 |
| 2024/03/01 | 1,052 | 1,053 | 1,021 | 1,030 | -30 | -2.8% | 31,500 |
| 2024/02/29 | 1,075 | 1,075 | 1,050 | 1,060 | -17 | -1.6% | 7,000 |
| 2024/02/28 | 1,064 | 1,085 | 1,059 | 1,077 | -3 | -0.3% | 6,800 |
| 2024/02/27 | 1,086 | 1,088 | 1,080 | 1,080 | -6 | -0.6% | 5,600 |
| 2024/02/26 | 1,100 | 1,100 | 1,082 | 1,086 | -19 | -1.7% | 7,300 |
| 2024/02/22 | 1,113 | 1,113 | 1,095 | 1,105 | +10 | +0.9% | 3,800 |
| 2024/02/21 | 1,095 | 1,095 | 1,082 | 1,095 | -4 | -0.4% | 2,100 |
| 2024/02/20 | 1,090 | 1,103 | 1,083 | 1,099 | -4 | -0.4% | 4,600 |
| 2024/02/19 | 1,116 | 1,116 | 1,090 | 1,103 | -13 | -1.2% | 7,600 |
| 2024/02/16 | 1,073 | 1,116 | 1,055 | 1,116 | +43 | +4% | 17,000 |
| 2024/02/15 | 1,086 | 1,093 | 1,058 | 1,073 | -16 | -1.5% | 7,400 |
| 2024/02/14 | 1,088 | 1,109 | 1,088 | 1,089 | -9 | -0.8% | 7,900 |
| 2024/02/13 | 1,114 | 1,128 | 1,092 | 1,098 | -14 | -1.3% | 15,300 |
| 2024/02/09 | 1,096 | 1,112 | 1,088 | 1,112 | +15 | +1.4% | 8,300 |
| 2024/02/08 | 1,124 | 1,124 | 1,096 | 1,097 | -23 | -2.1% | 13,000 |
| 2024/02/07 | 1,115 | 1,134 | 1,115 | 1,120 | -9 | -0.8% | 5,200 |
| 2024/02/06 | 1,136 | 1,136 | 1,107 | 1,129 | +1 | +0.1% | 7,500 |
| 2024/02/05 | 1,159 | 1,159 | 1,125 | 1,128 | -10 | -0.9% | 12,000 |
| 2024/02/02 | 1,155 | 1,165 | 1,136 | 1,138 | -17 | -1.5% | 54,800 |
| 2024/02/01 | 1,160 | 1,160 | 1,131 | 1,155 | -10 | -0.9% | 10,700 |
| 2024/01/31 | 1,162 | 1,171 | 1,143 | 1,165 | -7 | -0.6% | 6,400 |
| 2024/01/30 | 1,180 | 1,180 | 1,154 | 1,172 | -6 | -0.5% | 4,500 |
| 2024/01/29 | 1,140 | 1,186 | 1,140 | 1,178 | +41 | +3.6% | 16,400 |
| 2024/01/26 | 1,130 | 1,143 | 1,121 | 1,137 | -1 | -0.1% | 7,000 |
| 2024/01/25 | 1,167 | 1,167 | 1,129 | 1,138 | -8 | -0.7% | 15,300 |
| 2024/01/24 | 1,162 | 1,169 | 1,146 | 1,146 | -16 | -1.4% | 4,500 |
| 2024/01/23 | 1,164 | 1,181 | 1,155 | 1,162 | +4 | +0.3% | 9,300 |
| 2024/01/22 | 1,136 | 1,176 | 1,136 | 1,158 | +22 | +1.9% | 6,300 |
| 2024/01/19 | 1,136 | 1,147 | 1,135 | 1,136 | -4 | -0.4% | 3,600 |
| 2024/01/18 | 1,156 | 1,157 | 1,134 | 1,140 | -5 | -0.4% | 5,800 |
| 2024/01/17 | 1,185 | 1,185 | 1,122 | 1,145 | -13 | -1.1% | 15,100 |
| 2024/01/16 | 1,181 | 1,182 | 1,155 | 1,158 | -28 | -2.4% | 13,100 |
| 2024/01/15 | 1,202 | 1,202 | 1,186 | 1,186 | -16 | -1.3% | 9,600 |
| 2024/01/12 | 1,168 | 1,209 | 1,155 | 1,202 | +33 | +2.8% | 18,900 |
| 2024/01/11 | 1,191 | 1,191 | 1,158 | 1,169 | -6 | -0.5% | 13,300 |
| 2024/01/10 | 1,162 | 1,217 | 1,154 | 1,175 | +24 | +2.1% | 17,100 |
| 2024/01/09 | 1,180 | 1,192 | 1,150 | 1,151 | -19 | -1.6% | 32,100 |
| 2024/01/05 | 1,206 | 1,234 | 1,151 | 1,170 | -36 | -3% | 18,000 |
| 2024/01/04 | 1,249 | 1,249 | 1,200 | 1,206 | -38 | -3.1% | 23,300 |
| 2023/12/29 | 1,180 | 1,289 | 1,174 | 1,244 | +93 | +8.1% | 143,600 |
| 2023/12/28 | 1,152 | 1,196 | 1,142 | 1,151 | -36 | -3% | 43,200 |
| 2023/12/27 | 1,210 | 1,228 | 1,159 | 1,187 | +36 | +3.1% | 91,500 |
| 2023/12/26 | 1,260 | 1,289 | 1,138 | 1,151 | -139 | -10.8% | 406,900 |
| 2023/12/25 | 1,349 | 1,388 | 1,267 | 1,290 | +202 | +18.6% | 594,100 |
| 2023/12/22 | 1,088 | 1,088 | 1,088 | 1,088 | +150 | +16% | 10,300 |
| 2023/12/21 | 934 | 949 | 934 | 938 | +3 | +0.3% | 8,800 |
| 2023/12/20 | 944 | 946 | 935 | 935 | -9 | -1% | 9,900 |
| 2023/12/19 | 948 | 951 | 942 | 944 | -5 | -0.5% | 7,900 |
| 2023/12/18 | 959 | 964 | 947 | 949 | -14 | -1.5% | 17,300 |
51～
100
件表示中 / 3457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 | 103,500円 | -0.5% | -49.5% | 0.77% | 15.92倍 | 1.17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 |
| 日精鉱 | 265,000円 | +28.6% | +50.1% | 3.40% | 8.99倍 | 0.67倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
| 三ッ星 | 162,500円 | +6.5% | +30.6% | 1.05% | 53.28倍 | 0.85倍 |
|
キャブタイヤケーブルとプラスチック成形品（ポリマテック）が２本柱。フィリピンに生産拠点 |
| 日伸銅 | 196,600円 | +4.6% | +19.9% | 0.76% | 6.27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 | 77,100円 | - | - | - | - | 1.21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
