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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,351 | 1,351 | 1,315 | 1,315 | +9 | +0.7% | 4,800 |
| 2017/03/31 | 1,281 | 1,306 | 1,281 | 1,306 | +12 | +0.9% | 2,900 |
| 2017/03/30 | 1,296 | 1,296 | 1,286 | 1,294 | +5 | +0.4% | 1,700 |
| 2017/03/29 | 1,295 | 1,300 | 1,281 | 1,289 | -6 | -0.5% | 2,100 |
| 2017/03/28 | 1,300 | 1,300 | 1,290 | 1,295 | +5 | +0.4% | 3,100 |
| 2017/03/27 | 1,303 | 1,303 | 1,290 | 1,290 | -12 | -0.9% | 3,800 |
| 2017/03/24 | 1,323 | 1,323 | 1,302 | 1,302 | -10 | -0.8% | 2,400 |
| 2017/03/23 | 1,306 | 1,315 | 1,301 | 1,312 | +6 | +0.5% | 1,600 |
| 2017/03/22 | 1,300 | 1,314 | 1,296 | 1,306 | +3 | +0.2% | 3,900 |
| 2017/03/21 | 1,349 | 1,349 | 1,300 | 1,303 | -23 | -1.7% | 5,800 |
| 2017/03/17 | 1,324 | 1,349 | 1,322 | 1,326 | -13 | -1% | 2,500 |
| 2017/03/16 | 1,316 | 1,345 | 1,315 | 1,339 | +23 | +1.7% | 1,700 |
| 2017/03/15 | 1,338 | 1,340 | 1,312 | 1,316 | -30 | -2.2% | 7,200 |
| 2017/03/14 | 1,380 | 1,380 | 1,344 | 1,346 | -20 | -1.5% | 2,200 |
| 2017/03/13 | 1,393 | 1,393 | 1,353 | 1,366 | +16 | +1.2% | 6,500 |
| 2017/03/10 | 1,350 | 1,364 | 1,342 | 1,350 | +10 | +0.7% | 2,500 |
| 2017/03/09 | 1,346 | 1,354 | 1,340 | 1,340 | -6 | -0.4% | 4,200 |
| 2017/03/08 | 1,341 | 1,346 | 1,340 | 1,346 | +4 | +0.3% | 1,900 |
| 2017/03/07 | 1,343 | 1,355 | 1,341 | 1,342 | -1 | -0.1% | 3,900 |
| 2017/03/06 | 1,350 | 1,355 | 1,343 | 1,343 | -20 | -1.5% | 7,000 |
| 2017/03/03 | 1,369 | 1,370 | 1,352 | 1,363 | -6 | -0.4% | 6,100 |
| 2017/03/02 | 1,385 | 1,385 | 1,361 | 1,369 | -6 | -0.4% | 4,300 |
| 2017/03/01 | 1,380 | 1,380 | 1,360 | 1,375 | +14 | +1% | 5,100 |
| 2017/02/28 | 1,371 | 1,376 | 1,361 | 1,361 | -9 | -0.7% | 6,600 |
| 2017/02/27 | 1,375 | 1,389 | 1,365 | 1,370 | -7 | -0.5% | 8,600 |
| 2017/02/24 | 1,394 | 1,394 | 1,371 | 1,377 | -8 | -0.6% | 3,900 |
| 2017/02/23 | 1,383 | 1,398 | 1,376 | 1,385 | -14 | -1% | 3,400 |
| 2017/02/22 | 1,373 | 1,400 | 1,372 | 1,399 | +24 | +1.7% | 3,900 |
| 2017/02/21 | 1,368 | 1,389 | 1,367 | 1,375 | +2 | +0.1% | 2,200 |
| 2017/02/20 | 1,365 | 1,387 | 1,365 | 1,373 | -3 | -0.2% | 2,600 |
| 2017/02/17 | 1,374 | 1,390 | 1,370 | 1,376 | -14 | -1% | 1,900 |
| 2017/02/16 | 1,385 | 1,400 | 1,371 | 1,390 | +15 | +1.1% | 4,900 |
| 2017/02/15 | 1,384 | 1,387 | 1,365 | 1,375 | +5 | +0.4% | 4,800 |
| 2017/02/14 | 1,363 | 1,380 | 1,363 | 1,370 | +9 | +0.7% | 1,800 |
| 2017/02/13 | 1,385 | 1,385 | 1,359 | 1,361 | -6 | -0.4% | 4,500 |
| 2017/02/10 | 1,369 | 1,379 | 1,355 | 1,367 | -2 | -0.1% | 4,800 |
| 2017/02/09 | 1,391 | 1,391 | 1,369 | 1,369 | -26 | -1.9% | 8,800 |
| 2017/02/08 | 1,382 | 1,398 | 1,381 | 1,395 | +14 | +1% | 3,400 |
| 2017/02/07 | 1,400 | 1,400 | 1,372 | 1,381 | -24 | -1.7% | 5,400 |
| 2017/02/06 | 1,433 | 1,433 | 1,381 | 1,405 | -28 | -2% | 8,600 |
| 2017/02/03 | 1,440 | 1,440 | 1,390 | 1,433 | +20 | +1.4% | 7,800 |
| 2017/02/02 | 1,365 | 1,413 | 1,365 | 1,413 | +51 | +3.7% | 6,000 |
| 2017/02/01 | 1,375 | 1,380 | 1,357 | 1,362 | -8 | -0.6% | 3,700 |
| 2017/01/31 | 1,390 | 1,399 | 1,355 | 1,370 | -21 | -1.5% | 6,000 |
| 2017/01/30 | 1,386 | 1,403 | 1,386 | 1,391 | +1 | +0.1% | 3,900 |
| 2017/01/27 | 1,404 | 1,410 | 1,390 | 1,390 | -16 | -1.1% | 5,500 |
| 2017/01/26 | 1,411 | 1,420 | 1,405 | 1,406 | -8 | -0.6% | 3,800 |
| 2017/01/25 | 1,418 | 1,425 | 1,397 | 1,414 | +26 | +1.9% | 5,500 |
| 2017/01/24 | 1,391 | 1,407 | 1,388 | 1,388 | -15 | -1.1% | 5,300 |
| 2017/01/23 | 1,410 | 1,419 | 1,392 | 1,403 | -10 | -0.7% | 4,100 |
2051～
2100
件表示中 / 3768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 | 126,600円 | +15.9% | +9.0% | 0.63% | 28.92倍 | 1.35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 | 170,300円 | +4.3% | +2.3% | 3.35% | 11.10倍 | 0.64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 | 64,100円 | -8.4% | +11.1% | 0.00% | 6.31倍 | 1.23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 | 220,000円 | -0.5% | -17.2% | 0.68% | 5.73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 | 77,500円 | +2.3% | +13.5% | 5.29% | 17.67倍 | 1.23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
