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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,213 | 1,227 | 1,197 | 1,205 | -9 | -0.7% | 11,900 |
| 2017/12/05 | 1,200 | 1,223 | 1,168 | 1,214 | +8 | +0.7% | 30,500 |
| 2017/12/04 | 1,244 | 1,244 | 1,206 | 1,206 | -39 | -3.1% | 32,600 |
| 2017/12/01 | 1,279 | 1,282 | 1,238 | 1,245 | -25 | -2% | 17,300 |
| 2017/11/30 | 1,263 | 1,275 | 1,232 | 1,270 | +36 | +2.9% | 35,300 |
| 2017/11/29 | 1,242 | 1,264 | 1,223 | 1,234 | -17 | -1.4% | 20,800 |
| 2017/11/28 | 1,263 | 1,265 | 1,222 | 1,251 | -15 | -1.2% | 27,300 |
| 2017/11/27 | 1,304 | 1,320 | 1,265 | 1,266 | -25 | -1.9% | 57,400 |
| 2017/11/24 | 1,224 | 1,292 | 1,216 | 1,291 | +87 | +7.2% | 104,900 |
| 2017/11/22 | 1,216 | 1,224 | 1,198 | 1,204 | -6 | -0.5% | 26,000 |
| 2017/11/21 | 1,185 | 1,250 | 1,185 | 1,210 | +39 | +3.3% | 53,500 |
| 2017/11/20 | 1,136 | 1,181 | 1,135 | 1,171 | +21 | +1.8% | 19,400 |
| 2017/11/17 | 1,169 | 1,174 | 1,142 | 1,150 | +10 | +0.9% | 27,900 |
| 2017/11/16 | 1,115 | 1,158 | 1,115 | 1,140 | +18 | +1.6% | 23,600 |
| 2017/11/15 | 1,132 | 1,152 | 1,104 | 1,122 | -11 | -1% | 69,100 |
| 2017/11/14 | 1,145 | 1,158 | 1,117 | 1,133 | -31 | -2.7% | 106,200 |
| 2017/11/13 | 1,188 | 1,194 | 1,143 | 1,164 | -38 | -3.2% | 91,900 |
| 2017/11/10 | 1,194 | 1,245 | 1,185 | 1,202 | -82 | -6.4% | 103,200 |
| 2017/11/09 | 1,394 | 1,395 | 1,284 | 1,284 | -99 | -7.2% | 166,900 |
| 2017/11/08 | 1,395 | 1,480 | 1,380 | 1,383 | +29 | +2.1% | 142,300 |
| 2017/11/07 | 1,333 | 1,369 | 1,313 | 1,354 | +48 | +3.7% | 103,400 |
| 2017/11/06 | 1,320 | 1,338 | 1,306 | 1,306 | -7 | -0.5% | 48,200 |
| 2017/11/02 | 1,320 | 1,348 | 1,310 | 1,313 | +5 | +0.4% | 67,200 |
| 2017/11/01 | 1,226 | 1,338 | 1,226 | 1,308 | +85 | +7% | 146,200 |
| 2017/10/31 | 1,184 | 1,239 | 1,183 | 1,223 | +39 | +3.3% | 21,200 |
| 2017/10/30 | 1,190 | 1,227 | 1,171 | 1,184 | -5 | -0.4% | 36,200 |
| 2017/10/27 | 1,178 | 1,206 | 1,178 | 1,189 | +11 | +0.9% | 13,400 |
| 2017/10/26 | 1,150 | 1,187 | 1,127 | 1,178 | +28 | +2.4% | 22,300 |
| 2017/10/25 | 1,128 | 1,174 | 1,128 | 1,150 | +3 | +0.3% | 17,300 |
| 2017/10/24 | 1,127 | 1,147 | 1,110 | 1,147 | -2 | -0.2% | 14,400 |
| 2017/10/23 | 1,105 | 1,155 | 1,105 | 1,149 | +35 | +3.1% | 16,300 |
| 2017/10/20 | 1,122 | 1,128 | 1,102 | 1,114 | -9 | -0.8% | 15,000 |
| 2017/10/19 | 1,124 | 1,186 | 1,123 | 1,123 | -8 | -0.7% | 20,100 |
| 2017/10/18 | 1,122 | 1,136 | 1,107 | 1,131 | +2 | +0.2% | 16,900 |
| 2017/10/17 | 1,100 | 1,141 | 1,080 | 1,129 | +21 | +1.9% | 46,300 |
| 2017/10/16 | 1,115 | 1,124 | 1,096 | 1,108 | -34 | -3% | 36,100 |
| 2017/10/13 | 1,178 | 1,178 | 1,135 | 1,142 | -35 | -3% | 28,200 |
| 2017/10/12 | 1,208 | 1,212 | 1,161 | 1,177 | -34 | -2.8% | 20,700 |
| 2017/10/11 | 1,225 | 1,225 | 1,200 | 1,211 | -7 | -0.6% | 6,500 |
| 2017/10/10 | 1,192 | 1,239 | 1,192 | 1,218 | +3 | +0.2% | 9,000 |
| 2017/10/06 | 1,174 | 1,219 | 1,164 | 1,215 | +36 | +3.1% | 25,200 |
| 2017/10/05 | 1,190 | 1,198 | 1,174 | 1,179 | -15 | -1.3% | 18,100 |
| 2017/10/04 | 1,204 | 1,215 | 1,190 | 1,194 | -18 | -1.5% | 30,900 |
| 2017/10/03 | 1,231 | 1,231 | 1,210 | 1,212 | -11 | -0.9% | 11,500 |
| 2017/10/02 | 1,236 | 1,238 | 1,223 | 1,223 | -13 | -1.1% | 17,200 |
| 2017/09/29 | 1,247 | 1,248 | 1,217 | 1,236 | -11 | -0.9% | 15,300 |
| 2017/09/28 | 1,199 | 1,255 | 1,198 | 1,247 | +65 | +5.5% | 61,600 |
| 2017/09/27 | 1,182 | 1,236 | 1,158 | 1,182 | +24 | +2.1% | 117,500 |
| 2017/09/26 | 1,157 | 1,164 | 1,150 | 1,158 | +13 | +1.1% | 25,500 |
| 2017/09/25 | 1,115 | 1,165 | 1,105 | 1,145 | +22 | +2% | 22,600 |
1701～
1750
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
