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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 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 |
| 2017/01/20 | 1,390 | 1,420 | 1,384 | 1,413 | ±0 | ±0% | 4,300 |
| 2017/01/19 | 1,411 | 1,419 | 1,389 | 1,413 | +30 | +2.2% | 4,100 |
| 2017/01/18 | 1,365 | 1,396 | 1,365 | 1,383 | +13 | +0.9% | 4,600 |
| 2017/01/17 | 1,400 | 1,420 | 1,362 | 1,370 | -32 | -2.3% | 9,400 |
| 2017/01/16 | 1,438 | 1,467 | 1,401 | 1,402 | -21 | -1.5% | 18,800 |
| 2017/01/13 | 1,419 | 1,437 | 1,415 | 1,423 | +4 | +0.3% | 3,300 |
| 2017/01/12 | 1,451 | 1,451 | 1,419 | 1,419 | -21 | -1.5% | 10,500 |
| 2017/01/11 | 1,503 | 1,510 | 1,431 | 1,440 | -43 | -2.9% | 18,000 |
| 2017/01/10 | 1,488 | 1,545 | 1,478 | 1,483 | +2 | +0.1% | 23,400 |
| 2017/01/06 | 1,480 | 1,505 | 1,480 | 1,481 | -26 | -1.7% | 20,400 |
| 2017/01/05 | 1,565 | 1,577 | 1,480 | 1,507 | -53 | -3.4% | 87,700 |
| 2017/01/04 | 1,368 | 1,656 | 1,368 | 1,560 | +204 | +15% | 194,500 |
| 2016/12/30 | 1,330 | 1,365 | 1,313 | 1,356 | +44 | +3.4% | 9,900 |
| 2016/12/29 | 1,350 | 1,350 | 1,306 | 1,312 | -60 | -4.4% | 12,500 |
| 2016/12/28 | 1,286 | 1,396 | 1,262 | 1,372 | +88 | +6.9% | 27,100 |
| 2016/12/27 | 1,254 | 1,284 | 1,254 | 1,284 | +21 | +1.7% | 9,700 |
| 2016/12/26 | 1,280 | 1,281 | 1,252 | 1,263 | -23 | -1.8% | 10,100 |
| 2016/12/22 | 1,285 | 1,324 | 1,280 | 1,286 | -9 | -0.7% | 11,000 |
| 2016/12/21 | 1,296 | 1,320 | 1,295 | 1,295 | +3 | +0.2% | 8,800 |
| 2016/12/20 | 1,291 | 1,300 | 1,288 | 1,292 | +2 | +0.2% | 5,800 |
| 2016/12/19 | 1,288 | 1,297 | 1,285 | 1,290 | ±0 | ±0% | 6,800 |
| 2016/12/16 | 1,311 | 1,311 | 1,290 | 1,290 | -21 | -1.6% | 13,200 |
| 2016/12/15 | 1,306 | 1,317 | 1,306 | 1,311 | -9 | -0.7% | 6,100 |
| 2016/12/14 | 1,320 | 1,320 | 1,301 | 1,320 | +1 | +0.1% | 6,600 |
| 2016/12/13 | 1,292 | 1,319 | 1,288 | 1,319 | +19 | +1.5% | 6,200 |
| 2016/12/12 | 1,326 | 1,326 | 1,295 | 1,300 | +15 | +1.2% | 8,300 |
| 2016/12/09 | 1,304 | 1,310 | 1,283 | 1,285 | -18 | -1.4% | 17,800 |
| 2016/12/08 | 1,302 | 1,334 | 1,302 | 1,303 | -10 | -0.8% | 11,900 |
| 2016/12/07 | 1,336 | 1,337 | 1,301 | 1,313 | -22 | -1.6% | 15,700 |
| 2016/12/06 | 1,351 | 1,351 | 1,333 | 1,335 | -14 | -1% | 9,500 |
| 2016/12/05 | 1,335 | 1,389 | 1,334 | 1,349 | +11 | +0.8% | 17,600 |
| 2016/12/02 | 1,358 | 1,360 | 1,334 | 1,338 | -47 | -3.4% | 18,000 |
| 2016/12/01 | 1,423 | 1,423 | 1,374 | 1,385 | -8 | -0.6% | 11,900 |
2051～
2100
件表示中 / 3735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 | 114,100円 | +15.9% | +9.0% | 0.70% | 26.07倍 | 1.22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 | 153,700円 | +4.3% | +2.3% | 3.71% | 10.01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 | 66,100円 | -8.4% | +11.1% | 0.00% | 6.51倍 | 1.27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 | 203,800円 | -0.5% | -17.2% | 0.74% | 5.31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% | 17.05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
