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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 1,040 | 1,130 | 1,020 | 1,110 | +50 | +4.7% | 282,400 |
| 2013/07/30 | 1,010 | 1,060 | 990 | 1,060 | +70 | +7.1% | 123,300 |
| 2013/07/29 | 1,050 | 1,050 | 970 | 990 | -80 | -7.5% | 197,400 |
| 2013/07/26 | 1,100 | 1,100 | 1,070 | 1,070 | -40 | -3.6% | 119,300 |
| 2013/07/25 | 1,130 | 1,140 | 1,110 | 1,110 | -20 | -1.8% | 54,800 |
| 2013/07/24 | 1,160 | 1,160 | 1,130 | 1,130 | -20 | -1.7% | 94,800 |
| 2013/07/23 | 1,170 | 1,180 | 1,150 | 1,150 | -20 | -1.7% | 69,900 |
| 2013/07/22 | 1,190 | 1,200 | 1,160 | 1,170 | +10 | +0.9% | 87,700 |
| 2013/07/19 | 1,250 | 1,270 | 1,120 | 1,160 | -40 | -3.3% | 653,400 |
| 2013/07/18 | 1,120 | 1,200 | 1,120 | 1,200 | +90 | +8.1% | 343,000 |
| 2013/07/17 | 1,120 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 71,500 |
| 2013/07/16 | 1,170 | 1,180 | 1,120 | 1,120 | -30 | -2.6% | 158,700 |
| 2013/07/12 | 1,180 | 1,190 | 1,150 | 1,150 | -20 | -1.7% | 103,300 |
| 2013/07/11 | 1,140 | 1,200 | 1,140 | 1,170 | -20 | -1.7% | 145,300 |
| 2013/07/10 | 1,200 | 1,230 | 1,170 | 1,190 | ±0 | ±0% | 151,800 |
| 2013/07/09 | 1,220 | 1,220 | 1,180 | 1,190 | ±0 | ±0% | 146,200 |
| 2013/07/08 | 1,230 | 1,260 | 1,190 | 1,190 | -10 | -0.8% | 285,900 |
| 2013/07/05 | 1,200 | 1,260 | 1,180 | 1,200 | ±0 | ±0% | 446,300 |
| 2013/07/04 | 1,110 | 1,200 | 1,100 | 1,200 | +90 | +8.1% | 392,900 |
| 2013/07/03 | 1,120 | 1,140 | 1,090 | 1,110 | +30 | +2.8% | 279,300 |
| 2013/07/02 | 1,070 | 1,130 | 1,060 | 1,080 | +30 | +2.9% | 304,500 |
| 2013/07/01 | 1,000 | 1,060 | 1,000 | 1,050 | +60 | +6.1% | 379,400 |
| 2013/06/28 | 930 | 1,020 | 920 | 990 | +80 | +8.8% | 273,700 |
| 2013/06/27 | 940 | 950 | 870 | 910 | -20 | -2.2% | 176,400 |
| 2013/06/26 | 1,000 | 1,010 | 930 | 930 | -80 | -7.9% | 144,000 |
| 2013/06/25 | 1,030 | 1,040 | 990 | 1,010 | -30 | -2.9% | 124,000 |
| 2013/06/24 | 1,070 | 1,080 | 1,040 | 1,040 | -10 | -1% | 62,700 |
| 2013/06/21 | 1,040 | 1,060 | 1,010 | 1,050 | ±0 | ±0% | 139,100 |
| 2013/06/20 | 1,060 | 1,080 | 1,050 | 1,050 | -40 | -3.7% | 106,600 |
| 2013/06/19 | 1,090 | 1,110 | 1,070 | 1,090 | +30 | +2.8% | 119,300 |
| 2013/06/18 | 1,060 | 1,090 | 1,050 | 1,060 | +20 | +1.9% | 191,100 |
| 2013/06/17 | 1,000 | 1,050 | 990 | 1,040 | +10 | +1% | 88,000 |
| 2013/06/14 | 1,070 | 1,090 | 1,030 | 1,030 | ±0 | ±0% | 168,000 |
| 2013/06/13 | 1,120 | 1,120 | 1,030 | 1,030 | -60 | -5.5% | 180,100 |
| 2013/06/12 | 1,030 | 1,100 | 1,020 | 1,090 | +10 | +0.9% | 211,100 |
| 2013/06/11 | 1,110 | 1,140 | 1,080 | 1,080 | -10 | -0.9% | 263,000 |
| 2013/06/10 | 1,070 | 1,160 | 1,070 | 1,090 | +90 | +9% | 439,500 |
| 2013/06/07 | 980 | 1,030 | 940 | 1,000 | -50 | -4.8% | 463,100 |
| 2013/06/06 | 1,100 | 1,150 | 1,050 | 1,050 | -80 | -7.1% | 267,500 |
| 2013/06/05 | 1,170 | 1,230 | 1,120 | 1,130 | -90 | -7.4% | 373,100 |
| 2013/06/04 | 1,110 | 1,270 | 1,050 | 1,220 | +160 | +15.1% | 764,600 |
| 2013/06/03 | 1,100 | 1,110 | 1,050 | 1,060 | -90 | -7.8% | 453,400 |
| 2013/05/31 | 1,230 | 1,240 | 1,130 | 1,150 | -40 | -3.4% | 270,700 |
| 2013/05/30 | 1,270 | 1,270 | 1,190 | 1,190 | -110 | -8.5% | 233,600 |
| 2013/05/29 | 1,300 | 1,330 | 1,270 | 1,300 | +30 | +2.4% | 207,000 |
| 2013/05/28 | 1,240 | 1,290 | 1,240 | 1,270 | ±0 | ±0% | 95,100 |
| 2013/05/27 | 1,260 | 1,330 | 1,210 | 1,270 | -20 | -1.6% | 271,000 |
| 2013/05/24 | 1,350 | 1,360 | 1,230 | 1,290 | +20 | +1.6% | 282,700 |
| 2013/05/23 | 1,430 | 1,450 | 1,240 | 1,270 | -150 | -10.6% | 444,000 |
| 2013/05/22 | 1,410 | 1,470 | 1,410 | 1,420 | +10 | +0.7% | 221,100 |
2951～
3000
件表示中 / 4206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 |
| ＵＮＩＶＡＯａｋ | 8,200円 | +33.8% | - | 0.00% | - | 3.71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 | 110,100円 | - | - | - | - | 0.47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 |
| ｕｎｂａｎｋｅｄ | 51,500円 | +0.1% | +0.6% | 0.00% | 24.30倍 | 1.05倍 |
|
金地金販売と法人向け貸金が柱。海外で暗号資産を発行。金先物取引は不正会計発覚で２０年譲渡 |
| 光世証 | 48,200円 | +7.3% | - | 1.04% | - | 0.29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
