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 |
---|---|---|---|---|---|---|---|
2015/06/26 | 1,061 | 1,069 | 1,058 | 1,068 | +4 | +0.4% | 13,700 |
2015/06/25 | 1,070 | 1,075 | 1,054 | 1,064 | -7 | -0.7% | 11,100 |
2015/06/24 | 1,062 | 1,086 | 1,061 | 1,071 | +7 | +0.7% | 15,100 |
2015/06/23 | 1,060 | 1,076 | 1,059 | 1,064 | -1 | -0.1% | 11,500 |
2015/06/22 | 1,061 | 1,069 | 1,054 | 1,065 | -4 | -0.4% | 12,100 |
2015/06/19 | 1,074 | 1,076 | 1,062 | 1,069 | +1 | +0.1% | 7,900 |
2015/06/18 | 1,072 | 1,072 | 1,060 | 1,068 | -4 | -0.4% | 11,200 |
2015/06/17 | 1,081 | 1,085 | 1,070 | 1,072 | -9 | -0.8% | 13,800 |
2015/06/16 | 1,087 | 1,099 | 1,081 | 1,081 | -13 | -1.2% | 12,500 |
2015/06/15 | 1,110 | 1,110 | 1,090 | 1,094 | -16 | -1.4% | 11,300 |
2015/06/12 | 1,083 | 1,118 | 1,082 | 1,110 | +30 | +2.8% | 21,000 |
2015/06/11 | 1,072 | 1,087 | 1,070 | 1,080 | +1 | +0.1% | 10,200 |
2015/06/10 | 1,075 | 1,096 | 1,075 | 1,079 | -8 | -0.7% | 11,300 |
2015/06/09 | 1,100 | 1,120 | 1,087 | 1,087 | -20 | -1.8% | 17,700 |
2015/06/08 | 1,110 | 1,127 | 1,103 | 1,107 | -13 | -1.2% | 22,400 |
2015/06/05 | 1,128 | 1,128 | 1,090 | 1,120 | +25 | +2.3% | 33,100 |
2015/06/04 | 1,065 | 1,148 | 1,065 | 1,095 | +33 | +3.1% | 63,700 |
2015/06/03 | 1,039 | 1,084 | 1,038 | 1,062 | +14 | +1.3% | 34,800 |
2015/06/02 | 1,059 | 1,059 | 1,041 | 1,048 | -11 | -1% | 21,900 |
2015/06/01 | 1,055 | 1,067 | 1,050 | 1,059 | -11 | -1% | 15,600 |
2015/05/29 | 1,064 | 1,070 | 1,057 | 1,070 | +1 | +0.1% | 17,300 |
2015/05/28 | 1,079 | 1,085 | 1,068 | 1,069 | -14 | -1.3% | 14,500 |
2015/05/27 | 1,065 | 1,084 | 1,065 | 1,083 | +5 | +0.5% | 18,900 |
2015/05/26 | 1,077 | 1,085 | 1,065 | 1,078 | -12 | -1.1% | 16,500 |
2015/05/25 | 1,064 | 1,092 | 1,060 | 1,090 | +20 | +1.9% | 26,600 |
2015/05/22 | 1,071 | 1,080 | 1,065 | 1,070 | -12 | -1.1% | 23,200 |
2015/05/21 | 1,100 | 1,100 | 1,076 | 1,082 | -18 | -1.6% | 27,300 |
2015/05/20 | 1,105 | 1,112 | 1,077 | 1,100 | -8 | -0.7% | 23,700 |
2015/05/19 | 1,113 | 1,115 | 1,090 | 1,108 | +8 | +0.7% | 23,900 |
2015/05/18 | 1,081 | 1,110 | 1,081 | 1,100 | +20 | +1.9% | 19,600 |
2015/05/15 | 1,086 | 1,096 | 1,080 | 1,080 | -10 | -0.9% | 24,800 |
2015/05/14 | 1,100 | 1,116 | 1,085 | 1,090 | -26 | -2.3% | 43,900 |
2015/05/13 | 1,094 | 1,138 | 1,094 | 1,116 | -68 | -5.7% | 71,600 |
2015/05/12 | 1,145 | 1,198 | 1,090 | 1,184 | +39 | +3.4% | 96,000 |
2015/05/11 | 1,125 | 1,150 | 1,112 | 1,145 | +21 | +1.9% | 21,600 |
2015/05/08 | 1,120 | 1,134 | 1,108 | 1,124 | -1 | -0.1% | 13,800 |
2015/05/07 | 1,107 | 1,130 | 1,104 | 1,125 | -12 | -1.1% | 11,700 |
2015/05/01 | 1,105 | 1,160 | 1,100 | 1,137 | +9 | +0.8% | 26,300 |
2015/04/30 | 1,162 | 1,170 | 1,090 | 1,128 | -33 | -2.8% | 39,000 |
2015/04/28 | 1,198 | 1,198 | 1,161 | 1,161 | -18 | -1.5% | 23,700 |
2015/04/27 | 1,178 | 1,196 | 1,167 | 1,179 | +1 | +0.1% | 19,300 |
2015/04/24 | 1,179 | 1,194 | 1,160 | 1,178 | +7 | +0.6% | 18,400 |
2015/04/23 | 1,175 | 1,193 | 1,170 | 1,171 | -9 | -0.8% | 17,600 |
2015/04/22 | 1,166 | 1,197 | 1,138 | 1,180 | +13 | +1.1% | 22,900 |
2015/04/21 | 1,193 | 1,193 | 1,132 | 1,167 | -31 | -2.6% | 35,200 |
2015/04/20 | 1,180 | 1,211 | 1,163 | 1,198 | -37 | -3% | 22,400 |
2015/04/17 | 1,270 | 1,288 | 1,234 | 1,235 | -47 | -3.7% | 42,000 |
2015/04/16 | 1,327 | 1,340 | 1,282 | 1,282 | -30 | -2.3% | 35,000 |
2015/04/15 | 1,265 | 1,328 | 1,263 | 1,312 | +21 | +1.6% | 50,500 |
2015/04/14 | 1,350 | 1,365 | 1,268 | 1,291 | +63 | +5.1% | 151,600 |
2301~
2350
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