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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 1,875 | 1,889 | 1,846 | 1,849 | -46 | -2.4% | 75,200 |
| 2021/03/18 | 1,910 | 1,918 | 1,875 | 1,895 | -8 | -0.4% | 66,400 |
| 2021/03/17 | 1,870 | 1,910 | 1,860 | 1,903 | +45 | +2.4% | 65,200 |
| 2021/03/16 | 1,876 | 1,915 | 1,852 | 1,858 | -31 | -1.6% | 80,000 |
| 2021/03/15 | 1,953 | 1,960 | 1,871 | 1,889 | -24 | -1.3% | 103,200 |
| 2021/03/12 | 1,915 | 1,984 | 1,900 | 1,913 | +53 | +2.8% | 241,100 |
| 2021/03/11 | 1,815 | 1,870 | 1,792 | 1,860 | +46 | +2.5% | 120,700 |
| 2021/03/10 | 1,841 | 1,864 | 1,810 | 1,814 | -31 | -1.7% | 80,900 |
| 2021/03/09 | 1,859 | 1,869 | 1,804 | 1,845 | -24 | -1.3% | 84,700 |
| 2021/03/08 | 1,801 | 1,911 | 1,779 | 1,869 | +56 | +3.1% | 219,700 |
| 2021/03/05 | 1,753 | 1,820 | 1,701 | 1,813 | +61 | +3.5% | 103,500 |
| 2021/03/04 | 1,794 | 1,813 | 1,730 | 1,752 | -71 | -3.9% | 82,900 |
| 2021/03/03 | 1,811 | 1,880 | 1,788 | 1,823 | +34 | +1.9% | 120,700 |
| 2021/03/02 | 1,840 | 1,915 | 1,783 | 1,789 | -34 | -1.9% | 157,800 |
| 2021/03/01 | 1,800 | 1,827 | 1,746 | 1,823 | +4 | +0.2% | 81,800 |
| 2021/02/26 | 1,679 | 1,819 | 1,626 | 1,819 | +114 | +6.7% | 191,900 |
| 2021/02/25 | 1,817 | 1,825 | 1,699 | 1,705 | -78 | -4.4% | 179,000 |
| 2021/02/24 | 1,829 | 1,855 | 1,783 | 1,783 | -17 | -0.9% | 115,400 |
| 2021/02/22 | 1,845 | 1,875 | 1,797 | 1,800 | -5 | -0.3% | 100,600 |
| 2021/02/19 | 1,850 | 1,915 | 1,799 | 1,805 | -24 | -1.3% | 143,800 |
| 2021/02/18 | 1,828 | 1,915 | 1,815 | 1,829 | -39 | -2.1% | 174,500 |
| 2021/02/17 | 1,880 | 1,993 | 1,803 | 1,868 | -19 | -1% | 815,000 |
| 2021/02/16 | 1,695 | 1,927 | 1,660 | 1,887 | +197 | +11.7% | 433,700 |
| 2021/02/15 | 1,727 | 1,740 | 1,680 | 1,690 | -50 | -2.9% | 84,800 |
| 2021/02/12 | 1,690 | 1,742 | 1,682 | 1,740 | +30 | +1.8% | 69,100 |
| 2021/02/10 | 1,681 | 1,756 | 1,647 | 1,710 | +10 | +0.6% | 144,400 |
| 2021/02/09 | 1,788 | 1,828 | 1,700 | 1,700 | -107 | -5.9% | 258,000 |
| 2021/02/08 | 1,876 | 1,976 | 1,788 | 1,807 | +129 | +7.7% | 800,100 |
| 2021/02/05 | 1,758 | 1,758 | 1,676 | 1,678 | -54 | -3.1% | 133,400 |
| 2021/02/04 | 1,756 | 1,785 | 1,713 | 1,732 | -25 | -1.4% | 72,200 |
| 2021/02/03 | 1,794 | 1,819 | 1,731 | 1,757 | -8 | -0.5% | 91,900 |
| 2021/02/02 | 1,777 | 1,790 | 1,681 | 1,765 | -12 | -0.7% | 111,500 |
| 2021/02/01 | 1,776 | 1,830 | 1,700 | 1,777 | -67 | -3.6% | 139,700 |
| 2021/01/29 | 1,955 | 1,972 | 1,750 | 1,844 | -106 | -5.4% | 206,500 |
| 2021/01/28 | 1,790 | 2,078 | 1,790 | 1,950 | -1,830 | -48.4% | 246,700 |
| 2021/01/27 | 3,920 | 3,995 | 3,730 | 3,780 | -255 | -6.3% | 121,400 |
| 2021/01/26 | 4,225 | 4,270 | 4,030 | 4,035 | -235 | -5.5% | 125,100 |
| 2021/01/25 | 4,275 | 4,460 | 4,130 | 4,270 | -20 | -0.5% | 176,500 |
| 2021/01/22 | 4,000 | 4,365 | 3,920 | 4,290 | +295 | +7.4% | 320,100 |
| 2021/01/21 | 3,885 | 4,035 | 3,815 | 3,995 | +95 | +2.4% | 139,200 |
| 2021/01/20 | 4,100 | 4,175 | 3,800 | 3,900 | -135 | -3.3% | 285,300 |
| 2021/01/19 | 4,300 | 4,540 | 4,005 | 4,035 | +30 | +0.7% | 1,189,400 |
| 2021/01/18 | 3,690 | 4,005 | 3,625 | 4,005 | +700 | +21.2% | 496,800 |
| 2021/01/15 | 3,445 | 3,445 | 3,280 | 3,305 | -85 | -2.5% | 82,800 |
| 2021/01/14 | 3,500 | 3,680 | 3,375 | 3,390 | -100 | -2.9% | 212,200 |
| 2021/01/13 | 3,485 | 3,495 | 3,200 | 3,490 | +60 | +1.7% | 284,800 |
| 2021/01/12 | 3,515 | 3,650 | 3,420 | 3,430 | -225 | -6.2% | 180,200 |
| 2021/01/08 | 3,350 | 3,745 | 3,280 | 3,655 | +375 | +11.4% | 258,000 |
| 2021/01/07 | 3,335 | 3,340 | 3,220 | 3,280 | ±0 | ±0% | 69,700 |
| 2021/01/06 | 3,215 | 3,450 | 3,185 | 3,280 | -5 | -0.2% | 117,400 |
1051～
1100
件表示中 / 3734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 | 115,800円 | +15.9% | +9.0% | 0.69% | 26.47倍 | 1.24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 | 153,400円 | +4.3% | +2.3% | 3.72% | 10.00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 | 65,800円 | -8.4% | +11.1% | 0.00% | 6.47倍 | 1.26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 | 204,900円 | -0.5% | -17.2% | 0.73% | 5.34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 | 74,800円 | +2.3% | +13.5% | 5.48% | 17.06倍 | 1.19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
