朝日ラバーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,100 | 1,118 | 1,100 | 1,117 | ±0 | ±0% | 8,500 |
| 2018/07/17 | 1,109 | 1,118 | 1,099 | 1,117 | +10 | +0.9% | 13,700 |
| 2018/07/13 | 1,109 | 1,115 | 1,102 | 1,107 | -1 | -0.1% | 1,900 |
| 2018/07/12 | 1,084 | 1,111 | 1,080 | 1,108 | +15 | +1.4% | 9,500 |
| 2018/07/11 | 1,070 | 1,094 | 1,068 | 1,093 | +19 | +1.8% | 9,200 |
| 2018/07/10 | 1,077 | 1,080 | 1,066 | 1,074 | +22 | +2.1% | 8,900 |
| 2018/07/09 | 1,034 | 1,072 | 1,030 | 1,052 | -2 | -0.2% | 45,700 |
| 2018/07/06 | 1,016 | 1,062 | 1,001 | 1,054 | +9 | +0.9% | 37,900 |
| 2018/07/05 | 1,088 | 1,090 | 1,040 | 1,045 | -43 | -4% | 19,600 |
| 2018/07/04 | 1,094 | 1,094 | 1,072 | 1,088 | -6 | -0.5% | 15,000 |
| 2018/07/03 | 1,107 | 1,118 | 1,067 | 1,094 | -12 | -1.1% | 25,200 |
| 2018/07/02 | 1,126 | 1,136 | 1,105 | 1,106 | -8 | -0.7% | 39,700 |
| 2018/06/29 | 1,123 | 1,137 | 1,111 | 1,114 | -12 | -1.1% | 29,000 |
| 2018/06/28 | 1,159 | 1,159 | 1,122 | 1,126 | -24 | -2.1% | 16,100 |
| 2018/06/27 | 1,151 | 1,164 | 1,150 | 1,150 | -19 | -1.6% | 10,500 |
| 2018/06/26 | 1,150 | 1,187 | 1,150 | 1,169 | -15 | -1.3% | 10,600 |
| 2018/06/25 | 1,181 | 1,205 | 1,177 | 1,184 | -9 | -0.8% | 9,900 |
| 2018/06/22 | 1,180 | 1,200 | 1,170 | 1,193 | +13 | +1.1% | 7,100 |
| 2018/06/21 | 1,178 | 1,209 | 1,173 | 1,180 | -19 | -1.6% | 8,700 |
| 2018/06/20 | 1,156 | 1,199 | 1,150 | 1,199 | +47 | +4.1% | 13,100 |
| 2018/06/19 | 1,155 | 1,168 | 1,152 | 1,152 | -19 | -1.6% | 12,200 |
| 2018/06/18 | 1,201 | 1,201 | 1,166 | 1,171 | -35 | -2.9% | 18,400 |
| 2018/06/15 | 1,228 | 1,235 | 1,206 | 1,206 | -21 | -1.7% | 10,300 |
| 2018/06/14 | 1,238 | 1,241 | 1,227 | 1,227 | -11 | -0.9% | 7,000 |
| 2018/06/13 | 1,233 | 1,238 | 1,227 | 1,238 | +2 | +0.2% | 10,100 |
| 2018/06/12 | 1,232 | 1,241 | 1,226 | 1,236 | -1 | -0.1% | 5,600 |
| 2018/06/11 | 1,246 | 1,249 | 1,231 | 1,237 | -12 | -1% | 10,700 |
| 2018/06/08 | 1,255 | 1,264 | 1,244 | 1,249 | -5 | -0.4% | 5,900 |
| 2018/06/07 | 1,244 | 1,261 | 1,244 | 1,254 | -1 | -0.1% | 7,900 |
| 2018/06/06 | 1,252 | 1,270 | 1,235 | 1,255 | +13 | +1% | 16,700 |
| 2018/06/05 | 1,266 | 1,266 | 1,240 | 1,242 | -21 | -1.7% | 14,700 |
| 2018/06/04 | 1,248 | 1,272 | 1,248 | 1,263 | -11 | -0.9% | 8,200 |
| 2018/06/01 | 1,253 | 1,280 | 1,253 | 1,274 | -3 | -0.2% | 7,600 |
| 2018/05/31 | 1,252 | 1,284 | 1,252 | 1,277 | +38 | +3.1% | 12,700 |
| 2018/05/30 | 1,235 | 1,250 | 1,228 | 1,239 | -4 | -0.3% | 13,700 |
| 2018/05/29 | 1,263 | 1,272 | 1,237 | 1,243 | -32 | -2.5% | 24,300 |
| 2018/05/28 | 1,287 | 1,290 | 1,261 | 1,275 | -8 | -0.6% | 18,800 |
| 2018/05/25 | 1,253 | 1,304 | 1,250 | 1,283 | +31 | +2.5% | 46,400 |
| 2018/05/24 | 1,241 | 1,258 | 1,234 | 1,252 | +8 | +0.6% | 11,300 |
| 2018/05/23 | 1,253 | 1,258 | 1,241 | 1,244 | -12 | -1% | 9,400 |
| 2018/05/22 | 1,258 | 1,267 | 1,251 | 1,256 | -2 | -0.2% | 15,800 |
| 2018/05/21 | 1,270 | 1,271 | 1,257 | 1,258 | -15 | -1.2% | 11,900 |
| 2018/05/18 | 1,285 | 1,295 | 1,270 | 1,273 | -14 | -1.1% | 12,200 |
| 2018/05/17 | 1,310 | 1,310 | 1,285 | 1,287 | -23 | -1.8% | 21,900 |
| 2018/05/16 | 1,294 | 1,310 | 1,267 | 1,310 | +14 | +1.1% | 33,800 |
| 2018/05/15 | 1,268 | 1,299 | 1,250 | 1,296 | +58 | +4.7% | 54,200 |
| 2018/05/14 | 1,218 | 1,254 | 1,216 | 1,238 | +4 | +0.3% | 30,200 |
| 2018/05/11 | 1,261 | 1,261 | 1,224 | 1,234 | -29 | -2.3% | 37,000 |
| 2018/05/10 | 1,245 | 1,277 | 1,233 | 1,263 | +48 | +4% | 39,900 |
| 2018/05/09 | 1,184 | 1,232 | 1,179 | 1,215 | +31 | +2.6% | 13,900 |
1551～
1600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「朝日ラバー」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 |
|---|---|---|---|---|---|---|---|---|
| 朝日ラバー | 52,400円 | +2.6% | -85.6% | 3.82% | 239.27倍 | 0.48倍 |
|
自動車内装照明向けＬＥＤ用ゴムで採用車種拡大。家電用高精密、医療、スポーツ用ゴム等も |
| 相模ゴム | 108,000円 | +3.1% | +2.8% | 0.93% | 48.85倍 | 1.11倍 |
|
コンドーム大手。マレーシアで生産。輸出は中国、東南ア等。事務用、食品包装用フィルムも |
| 桜ゴム | 188,000円 | -8.6% | -43.0% | 3.19% | 9.09倍 | 0.43倍 |
|
消防・防災関連など各種ゴムホースの専業。航空・宇宙関連では海外企業とも組み国際展開 |
| 昭和ＨＤ | 4,300円 | +7.1% | - | 0.00% | 65.15倍 | 2.02倍 |
|
和菓子、テニス関連、旅行業、ゴム事業や漫画編集と多角展開。東南アジア金融は持分会社に移行 |
| 不二ラテ | 173,000円 | +7.9% | +33.5% | 2.89% | 7.56倍 | 0.58倍 |
|
コンドーム大手。旧岡本理研から独立。緩衝器との２本柱。医療製品やＳＰ用ゴム風船も展開 |
市場注目の銘柄
チャート関連のコラム
