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 |
|---|---|---|---|---|---|---|---|
| 2023/09/14 | 1,248 | 1,260 | 1,230 | 1,248 | -3 | -0.2% | 15,000 |
| 2023/09/13 | 1,248 | 1,256 | 1,248 | 1,251 | +3 | +0.2% | 5,900 |
| 2023/09/12 | 1,270 | 1,277 | 1,204 | 1,248 | -24 | -1.9% | 17,700 |
| 2023/09/11 | 1,285 | 1,285 | 1,271 | 1,272 | -21 | -1.6% | 3,600 |
| 2023/09/08 | 1,289 | 1,296 | 1,278 | 1,293 | +4 | +0.3% | 13,600 |
| 2023/09/07 | 1,308 | 1,308 | 1,280 | 1,289 | -16 | -1.2% | 10,600 |
| 2023/09/06 | 1,307 | 1,312 | 1,302 | 1,305 | -2 | -0.2% | 4,500 |
| 2023/09/05 | 1,308 | 1,324 | 1,306 | 1,307 | -17 | -1.3% | 15,200 |
| 2023/09/04 | 1,325 | 1,326 | 1,307 | 1,324 | -1 | -0.1% | 5,100 |
| 2023/09/01 | 1,329 | 1,329 | 1,312 | 1,325 | +5 | +0.4% | 3,900 |
| 2023/08/31 | 1,324 | 1,331 | 1,311 | 1,320 | -2 | -0.2% | 9,100 |
| 2023/08/30 | 1,299 | 1,322 | 1,290 | 1,322 | +23 | +1.8% | 7,800 |
| 2023/08/29 | 1,275 | 1,299 | 1,265 | 1,299 | +21 | +1.6% | 3,700 |
| 2023/08/28 | 1,240 | 1,282 | 1,240 | 1,278 | +8 | +0.6% | 8,500 |
| 2023/08/25 | 1,281 | 1,293 | 1,240 | 1,270 | -11 | -0.9% | 8,300 |
| 2023/08/24 | 1,290 | 1,310 | 1,281 | 1,281 | +5 | +0.4% | 12,100 |
| 2023/08/23 | 1,253 | 1,276 | 1,248 | 1,276 | +21 | +1.7% | 6,200 |
| 2023/08/22 | 1,278 | 1,279 | 1,250 | 1,255 | -20 | -1.6% | 6,800 |
| 2023/08/21 | 1,279 | 1,288 | 1,251 | 1,275 | -1 | -0.1% | 6,700 |
| 2023/08/18 | 1,290 | 1,290 | 1,276 | 1,276 | ±0 | ±0% | 3,400 |
| 2023/08/17 | 1,272 | 1,279 | 1,263 | 1,276 | +4 | +0.3% | 1,700 |
| 2023/08/16 | 1,288 | 1,289 | 1,270 | 1,272 | -16 | -1.2% | 4,300 |
| 2023/08/15 | 1,258 | 1,290 | 1,239 | 1,288 | +43 | +3.5% | 10,200 |
| 2023/08/14 | 1,268 | 1,273 | 1,242 | 1,245 | -53 | -4.1% | 11,500 |
| 2023/08/10 | 1,284 | 1,306 | 1,283 | 1,298 | +14 | +1.1% | 6,200 |
| 2023/08/09 | 1,309 | 1,309 | 1,267 | 1,284 | -19 | -1.5% | 8,900 |
| 2023/08/08 | 1,299 | 1,303 | 1,290 | 1,303 | +6 | +0.5% | 6,400 |
| 2023/08/07 | 1,261 | 1,297 | 1,261 | 1,297 | +32 | +2.5% | 46,600 |
| 2023/08/04 | 1,250 | 1,276 | 1,250 | 1,265 | -1 | -0.1% | 2,600 |
| 2023/08/03 | 1,240 | 1,272 | 1,240 | 1,266 | +9 | +0.7% | 2,300 |
| 2023/08/02 | 1,280 | 1,280 | 1,248 | 1,257 | -11 | -0.9% | 5,300 |
| 2023/08/01 | 1,279 | 1,281 | 1,268 | 1,268 | -4 | -0.3% | 4,300 |
| 2023/07/31 | 1,273 | 1,280 | 1,272 | 1,272 | -3 | -0.2% | 3,700 |
| 2023/07/28 | 1,276 | 1,276 | 1,263 | 1,275 | +1 | +0.1% | 4,600 |
| 2023/07/27 | 1,280 | 1,285 | 1,270 | 1,274 | -1 | -0.1% | 4,400 |
| 2023/07/26 | 1,277 | 1,278 | 1,260 | 1,275 | -3 | -0.2% | 2,200 |
| 2023/07/25 | 1,254 | 1,278 | 1,244 | 1,278 | +24 | +1.9% | 7,500 |
| 2023/07/24 | 1,243 | 1,254 | 1,230 | 1,254 | +11 | +0.9% | 4,200 |
| 2023/07/21 | 1,234 | 1,248 | 1,233 | 1,243 | -2 | -0.2% | 6,500 |
| 2023/07/20 | 1,240 | 1,249 | 1,230 | 1,245 | +7 | +0.6% | 5,100 |
| 2023/07/19 | 1,245 | 1,245 | 1,227 | 1,238 | -6 | -0.5% | 9,300 |
| 2023/07/18 | 1,275 | 1,275 | 1,233 | 1,244 | -10 | -0.8% | 8,000 |
| 2023/07/14 | 1,265 | 1,265 | 1,242 | 1,254 | -12 | -0.9% | 12,800 |
| 2023/07/13 | 1,294 | 1,294 | 1,265 | 1,266 | -29 | -2.2% | 16,700 |
| 2023/07/12 | 1,305 | 1,311 | 1,295 | 1,295 | -9 | -0.7% | 10,400 |
| 2023/07/11 | 1,311 | 1,312 | 1,298 | 1,304 | -7 | -0.5% | 2,400 |
| 2023/07/10 | 1,325 | 1,325 | 1,303 | 1,311 | -13 | -1% | 2,100 |
| 2023/07/07 | 1,305 | 1,328 | 1,296 | 1,324 | +8 | +0.6% | 5,800 |
| 2023/07/06 | 1,315 | 1,345 | 1,310 | 1,316 | -23 | -1.7% | 12,600 |
| 2023/07/05 | 1,344 | 1,367 | 1,310 | 1,339 | -6 | -0.4% | 16,700 |
401～
450
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
