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 |
|---|---|---|---|---|---|---|---|
| 2024/02/14 | 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 |
| 2023/12/15 | 956 | 963 | 950 | 963 | +11 | +1.2% | 8,800 |
| 2023/12/14 | 970 | 970 | 951 | 952 | -26 | -2.7% | 14,100 |
| 2023/12/13 | 975 | 985 | 970 | 978 | -3 | -0.3% | 8,300 |
| 2023/12/12 | 998 | 999 | 979 | 981 | -18 | -1.8% | 11,500 |
| 2023/12/11 | 999 | 1,017 | 999 | 999 | -4 | -0.4% | 5,500 |
| 2023/12/08 | 1,031 | 1,031 | 995 | 1,003 | -34 | -3.3% | 21,800 |
| 2023/12/07 | 1,030 | 1,037 | 1,030 | 1,037 | -4 | -0.4% | 13,000 |
| 2023/12/06 | 1,036 | 1,047 | 1,033 | 1,041 | +4 | +0.4% | 7,500 |
| 2023/12/05 | 1,058 | 1,058 | 1,037 | 1,037 | -28 | -2.6% | 6,200 |
| 2023/12/04 | 1,061 | 1,068 | 1,061 | 1,065 | -1 | -0.1% | 1,800 |
| 2023/12/01 | 1,076 | 1,076 | 1,061 | 1,066 | -12 | -1.1% | 2,000 |
| 2023/11/30 | 1,075 | 1,080 | 1,068 | 1,078 | +6 | +0.6% | 4,100 |
301～
350
件表示中 / 3695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 | 109,000円 | +15.9% | +9.0% | 0.73% | 24.91倍 | 1.19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 | 151,000円 | +4.3% | +2.3% | 3.77% | 9.84倍 | 0.58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 | 63,000円 | -2.9% | - | 0.00% | - | 1.27倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
| 日伸銅 | 208,000円 | +11.4% | +77.3% | 0.72% | 4.54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 | 76,900円 | +30.5% | - | 5.33% | 29.93倍 | 1.24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
