日本アジア投資の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/03/03 | 1,040 | 1,040 | 1,020 | 1,030 | -30 | -2.8% | 95,900 |
| 2014/02/28 | 1,060 | 1,080 | 1,060 | 1,060 | +10 | +1% | 63,300 |
| 2014/02/27 | 1,070 | 1,070 | 1,050 | 1,050 | -30 | -2.8% | 60,800 |
| 2014/02/26 | 1,080 | 1,080 | 1,060 | 1,080 | ±0 | ±0% | 58,800 |
| 2014/02/25 | 1,080 | 1,090 | 1,060 | 1,080 | ±0 | ±0% | 118,300 |
| 2014/02/24 | 1,060 | 1,100 | 1,060 | 1,080 | +20 | +1.9% | 183,300 |
| 2014/02/21 | 1,060 | 1,070 | 1,050 | 1,060 | +20 | +1.9% | 73,800 |
| 2014/02/20 | 1,050 | 1,050 | 1,040 | 1,040 | -20 | -1.9% | 82,400 |
| 2014/02/19 | 1,080 | 1,080 | 1,060 | 1,060 | -20 | -1.9% | 69,600 |
| 2014/02/18 | 1,040 | 1,080 | 1,030 | 1,080 | +50 | +4.9% | 153,100 |
| 2014/02/17 | 1,030 | 1,040 | 1,000 | 1,030 | ±0 | ±0% | 130,500 |
| 2014/02/14 | 1,080 | 1,090 | 990 | 1,030 | -50 | -4.6% | 303,500 |
| 2014/02/13 | 1,110 | 1,110 | 1,070 | 1,080 | -40 | -3.6% | 95,800 |
| 2014/02/12 | 1,130 | 1,140 | 1,110 | 1,120 | +10 | +0.9% | 85,800 |
| 2014/02/10 | 1,120 | 1,120 | 1,090 | 1,110 | +10 | +0.9% | 171,100 |
| 2014/02/07 | 1,110 | 1,120 | 1,080 | 1,100 | +40 | +3.8% | 180,600 |
| 2014/02/06 | 1,140 | 1,160 | 1,050 | 1,060 | +60 | +6% | 1,184,500 |
| 2014/02/05 | 1,010 | 1,030 | 960 | 1,000 | +60 | +6.4% | 312,200 |
| 2014/02/04 | 930 | 1,020 | 920 | 940 | -130 | -12.1% | 643,200 |
| 2014/02/03 | 1,070 | 1,100 | 1,050 | 1,070 | -50 | -4.5% | 345,100 |
| 2014/01/31 | 1,170 | 1,170 | 1,090 | 1,120 | -30 | -2.6% | 344,300 |
| 2014/01/30 | 1,160 | 1,170 | 1,130 | 1,150 | -50 | -4.2% | 248,800 |
| 2014/01/29 | 1,180 | 1,200 | 1,170 | 1,200 | +50 | +4.3% | 241,800 |
| 2014/01/28 | 1,180 | 1,210 | 1,150 | 1,150 | -10 | -0.9% | 309,000 |
| 2014/01/27 | 1,190 | 1,210 | 1,160 | 1,160 | -100 | -7.9% | 618,200 |
| 2014/01/24 | 1,290 | 1,340 | 1,250 | 1,260 | -80 | -6% | 1,410,200 |
| 2014/01/23 | 1,230 | 1,350 | 1,220 | 1,340 | +120 | +9.8% | 1,763,900 |
| 2014/01/22 | 1,250 | 1,260 | 1,220 | 1,220 | -30 | -2.4% | 262,400 |
| 2014/01/21 | 1,270 | 1,280 | 1,220 | 1,250 | -20 | -1.6% | 498,300 |
| 2014/01/20 | 1,330 | 1,390 | 1,250 | 1,270 | +10 | +0.8% | 3,453,200 |
| 2014/01/17 | 1,180 | 1,260 | 1,170 | 1,260 | +100 | +8.6% | 1,119,800 |
| 2014/01/16 | 1,180 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 113,900 |
| 2014/01/15 | 1,170 | 1,190 | 1,160 | 1,160 | ±0 | ±0% | 190,900 |
| 2014/01/14 | 1,140 | 1,200 | 1,120 | 1,160 | +20 | +1.8% | 506,700 |
| 2014/01/10 | 1,130 | 1,150 | 1,120 | 1,140 | +10 | +0.9% | 120,800 |
| 2014/01/09 | 1,160 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 221,400 |
| 2014/01/08 | 1,140 | 1,170 | 1,130 | 1,160 | +30 | +2.7% | 222,300 |
| 2014/01/07 | 1,140 | 1,150 | 1,130 | 1,130 | -30 | -2.6% | 73,400 |
| 2014/01/06 | 1,160 | 1,160 | 1,140 | 1,160 | ±0 | ±0% | 126,000 |
| 2013/12/30 | 1,130 | 1,170 | 1,120 | 1,160 | +40 | +3.6% | 240,000 |
| 2013/12/27 | 1,140 | 1,140 | 1,100 | 1,120 | -10 | -0.9% | 226,200 |
| 2013/12/26 | 1,070 | 1,140 | 1,060 | 1,130 | +80 | +7.6% | 303,100 |
| 2013/12/25 | 1,040 | 1,070 | 1,030 | 1,050 | +10 | +1% | 293,600 |
| 2013/12/24 | 1,080 | 1,090 | 1,030 | 1,040 | -60 | -5.5% | 303,900 |
| 2013/12/20 | 1,110 | 1,110 | 1,080 | 1,100 | -10 | -0.9% | 89,300 |
| 2013/12/19 | 1,110 | 1,130 | 1,090 | 1,110 | +30 | +2.8% | 163,000 |
| 2013/12/18 | 1,070 | 1,090 | 1,070 | 1,080 | +10 | +0.9% | 134,700 |
| 2013/12/17 | 1,080 | 1,090 | 1,060 | 1,070 | ±0 | ±0% | 114,500 |
| 2013/12/16 | 1,120 | 1,120 | 1,070 | 1,070 | -40 | -3.6% | 116,200 |
| 2013/12/13 | 1,080 | 1,120 | 1,070 | 1,110 | +30 | +2.8% | 172,700 |
2751～
2800
件表示中 / 4148件
類似銘柄と比較する
現在ご覧いただいている「アジア投資」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 |
|---|---|---|---|---|---|---|---|---|
| アジア投資 | 26,200円 | -20.8% | +226.2% | 0.00% | 12.93倍 | 0.85倍 |
|
ＶＣ。投資事業は日本と中国で展開。メガソーラー中心に再生可能エネルギーの投資事業拡充 |
| 丸八証券 | 152,900円 | +0.6% | +0.2% | 3.92% | 15.26倍 | 0.80倍 |
|
名古屋地盤の中堅。２１年４月から東海東京ＦＨＤ傘下。対面営業特化、投信軸に預かり資産拡大 |
| ＵＮＩＶＡＯａｋ | 7,500円 | +33.8% | - | 0.00% | - | 3.39倍 |
|
太陽光発電設備、美容・健康関連など擁する持株会社。企業支援等の金融事業も。多角化志向 |
| 今村証券 | 102,800円 | - | - | - | - | 0.43倍 |
|
独立系。地方証券会社の雄。北陸３県が主力地盤。対面営業とインターネット取引の２本柱 |
| 光世証 | 40,800円 | +7.3% | - | 1.23% | - | 0.25倍 |
|
独立系。富裕層に基盤。対面主体だがネット取引拡充。個別株オプション取引で圧倒的シェア |
市場注目の銘柄
チャート関連のコラム
