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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 1,440 | 1,460 | 1,400 | 1,410 | -60 | -4.1% | 316,600 |
| 2013/05/20 | 1,500 | 1,520 | 1,450 | 1,470 | +50 | +3.5% | 352,000 |
| 2013/05/17 | 1,280 | 1,440 | 1,270 | 1,420 | +130 | +10.1% | 363,200 |
| 2013/05/16 | 1,290 | 1,370 | 1,200 | 1,290 | -50 | -3.7% | 543,600 |
| 2013/05/15 | 1,530 | 1,540 | 1,330 | 1,340 | -200 | -13% | 549,400 |
| 2013/05/14 | 1,550 | 1,550 | 1,520 | 1,540 | ±0 | ±0% | 232,600 |
| 2013/05/13 | 1,560 | 1,570 | 1,440 | 1,540 | -130 | -7.8% | 1,066,400 |
| 2013/05/10 | 1,700 | 1,720 | 1,640 | 1,670 | +10 | +0.6% | 739,400 |
| 2013/05/09 | 1,620 | 1,690 | 1,610 | 1,660 | +40 | +2.5% | 561,200 |
| 2013/05/08 | 1,620 | 1,700 | 1,590 | 1,620 | +10 | +0.6% | 528,400 |
| 2013/05/07 | 1,620 | 1,640 | 1,600 | 1,610 | +20 | +1.3% | 200,400 |
| 2013/05/02 | 1,570 | 1,600 | 1,560 | 1,590 | +20 | +1.3% | 147,400 |
| 2013/05/01 | 1,620 | 1,630 | 1,550 | 1,570 | -30 | -1.9% | 269,500 |
| 2013/04/30 | 1,620 | 1,670 | 1,590 | 1,600 | -10 | -0.6% | 312,000 |
| 2013/04/26 | 1,660 | 1,660 | 1,600 | 1,610 | -70 | -4.2% | 292,900 |
| 2013/04/25 | 1,680 | 1,690 | 1,580 | 1,680 | +20 | +1.2% | 520,600 |
| 2013/04/24 | 1,740 | 1,770 | 1,640 | 1,660 | -40 | -2.4% | 903,600 |
| 2013/04/23 | 1,620 | 1,740 | 1,580 | 1,700 | +110 | +6.9% | 1,467,700 |
| 2013/04/22 | 1,580 | 1,690 | 1,550 | 1,590 | +70 | +4.6% | 1,453,500 |
| 2013/04/19 | 1,540 | 1,570 | 1,520 | 1,520 | -20 | -1.3% | 217,900 |
| 2013/04/18 | 1,570 | 1,600 | 1,530 | 1,540 | -40 | -2.5% | 463,200 |
| 2013/04/17 | 1,550 | 1,610 | 1,510 | 1,580 | +60 | +3.9% | 530,600 |
| 2013/04/16 | 1,450 | 1,580 | 1,420 | 1,520 | +30 | +2% | 521,000 |
| 2013/04/15 | 1,480 | 1,500 | 1,460 | 1,490 | -10 | -0.7% | 205,900 |
| 2013/04/12 | 1,550 | 1,560 | 1,490 | 1,500 | -50 | -3.2% | 374,900 |
| 2013/04/11 | 1,620 | 1,620 | 1,540 | 1,550 | -30 | -1.9% | 398,600 |
| 2013/04/10 | 1,600 | 1,630 | 1,560 | 1,580 | -60 | -3.7% | 749,300 |
| 2013/04/09 | 1,550 | 1,730 | 1,520 | 1,640 | +150 | +10.1% | 3,713,100 |
| 2013/04/08 | 1,510 | 1,550 | 1,460 | 1,490 | +10 | +0.7% | 681,700 |
| 2013/04/05 | 1,610 | 1,640 | 1,460 | 1,480 | -50 | -3.3% | 1,017,500 |
| 2013/04/04 | 1,500 | 1,570 | 1,420 | 1,530 | -50 | -3.2% | 1,563,500 |
| 2013/04/03 | 1,560 | 1,660 | 1,530 | 1,580 | +120 | +8.2% | 2,168,600 |
| 2013/04/02 | 1,330 | 1,500 | 1,280 | 1,460 | +80 | +5.8% | 2,027,400 |
| 2013/04/01 | 1,580 | 1,670 | 1,370 | 1,380 | -140 | -9.2% | 2,457,700 |
| 2013/03/29 | 1,740 | 1,820 | 1,500 | 1,520 | -200 | -11.6% | 5,484,000 |
| 2013/03/28 | 1,520 | 1,770 | 1,460 | 1,720 | +210 | +13.9% | 8,208,400 |
| 2013/03/27 | 1,350 | 1,530 | 1,300 | 1,510 | +250 | +19.8% | 5,585,700 |
| 2013/03/26 | 1,090 | 1,420 | 1,090 | 1,260 | +130 | +11.5% | 4,572,100 |
| 2013/03/25 | 1,060 | 1,180 | 1,050 | 1,130 | +140 | +14.1% | 2,867,000 |
| 2013/03/22 | 1,020 | 1,020 | 980 | 990 | -50 | -4.8% | 594,700 |
| 2013/03/21 | 930 | 1,150 | 920 | 1,040 | +130 | +14.3% | 2,792,500 |
| 2013/03/19 | 920 | 920 | 910 | 910 | ±0 | ±0% | 109,200 |
| 2013/03/18 | 910 | 920 | 910 | 910 | ±0 | ±0% | 221,600 |
| 2013/03/15 | 930 | 930 | 910 | 910 | ±0 | ±0% | 148,200 |
| 2013/03/14 | 880 | 910 | 880 | 910 | +40 | +4.6% | 134,400 |
| 2013/03/13 | 870 | 900 | 870 | 870 | ±0 | ±0% | 178,700 |
| 2013/03/12 | 960 | 970 | 860 | 870 | -70 | -7.4% | 532,400 |
| 2013/03/11 | 940 | 960 | 920 | 940 | +40 | +4.4% | 701,300 |
| 2013/03/08 | 860 | 910 | 850 | 900 | +60 | +7.1% | 669,800 |
| 2013/03/07 | 860 | 860 | 840 | 840 | -10 | -1.2% | 183,200 |
3001～
3050
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
