アサカ理研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,297 | 1,320 | 1,279 | 1,282 | -5 | -0.4% | 70,600 |
| 2025/08/18 | 1,235 | 1,294 | 1,235 | 1,287 | +65 | +5.3% | 116,900 |
| 2025/08/15 | 1,248 | 1,265 | 1,222 | 1,222 | -26 | -2.1% | 66,900 |
| 2025/08/14 | 1,240 | 1,269 | 1,230 | 1,248 | +3 | +0.2% | 40,600 |
| 2025/08/13 | 1,242 | 1,269 | 1,221 | 1,245 | -1 | -0.1% | 97,400 |
| 2025/08/12 | 1,228 | 1,250 | 1,213 | 1,246 | +35 | +2.9% | 78,000 |
| 2025/08/08 | 1,212 | 1,240 | 1,200 | 1,211 | -9 | -0.7% | 56,600 |
| 2025/08/07 | 1,227 | 1,227 | 1,198 | 1,220 | -7 | -0.6% | 52,900 |
| 2025/08/06 | 1,197 | 1,229 | 1,185 | 1,227 | +32 | +2.7% | 75,900 |
| 2025/08/05 | 1,181 | 1,195 | 1,170 | 1,195 | +28 | +2.4% | 39,500 |
| 2025/08/04 | 1,153 | 1,180 | 1,150 | 1,167 | +2 | +0.2% | 50,500 |
| 2025/08/01 | 1,162 | 1,169 | 1,140 | 1,165 | -5 | -0.4% | 63,700 |
| 2025/07/31 | 1,177 | 1,204 | 1,169 | 1,170 | -17 | -1.4% | 64,400 |
| 2025/07/30 | 1,193 | 1,200 | 1,179 | 1,187 | -5 | -0.4% | 42,000 |
| 2025/07/29 | 1,229 | 1,230 | 1,188 | 1,192 | -50 | -4% | 98,200 |
| 2025/07/28 | 1,202 | 1,249 | 1,200 | 1,242 | +41 | +3.4% | 105,600 |
| 2025/07/25 | 1,205 | 1,214 | 1,185 | 1,201 | -4 | -0.3% | 60,000 |
| 2025/07/24 | 1,195 | 1,207 | 1,176 | 1,205 | +11 | +0.9% | 63,700 |
| 2025/07/23 | 1,185 | 1,235 | 1,185 | 1,194 | +12 | +1% | 116,900 |
| 2025/07/22 | 1,197 | 1,204 | 1,169 | 1,182 | +8 | +0.7% | 88,600 |
| 2025/07/18 | 1,210 | 1,210 | 1,160 | 1,174 | -26 | -2.2% | 74,300 |
| 2025/07/17 | 1,222 | 1,239 | 1,199 | 1,200 | -21 | -1.7% | 64,400 |
| 2025/07/16 | 1,204 | 1,223 | 1,190 | 1,221 | ±0 | ±0% | 100,000 |
| 2025/07/15 | 1,233 | 1,251 | 1,204 | 1,221 | -10 | -0.8% | 97,300 |
| 2025/07/14 | 1,319 | 1,343 | 1,222 | 1,231 | -80 | -6.1% | 280,200 |
| 2025/07/11 | 1,250 | 1,354 | 1,240 | 1,311 | +32 | +2.5% | 343,800 |
| 2025/07/10 | 1,357 | 1,361 | 1,251 | 1,279 | -64 | -4.8% | 411,800 |
| 2025/07/09 | 1,177 | 1,346 | 1,166 | 1,343 | +226 | +20.2% | 1,054,800 |
| 2025/07/08 | 1,064 | 1,119 | 1,050 | 1,117 | +31 | +2.9% | 111,300 |
| 2025/07/07 | 1,170 | 1,178 | 1,080 | 1,086 | -55 | -4.8% | 306,300 |
| 2025/07/04 | 1,085 | 1,188 | 1,081 | 1,141 | +52 | +4.8% | 498,900 |
| 2025/07/03 | 1,065 | 1,120 | 1,052 | 1,089 | +25 | +2.3% | 283,100 |
| 2025/07/02 | 1,061 | 1,124 | 1,030 | 1,064 | +40 | +3.9% | 454,900 |
| 2025/07/01 | 1,052 | 1,052 | 1,017 | 1,024 | -23 | -2.2% | 112,900 |
| 2025/06/30 | 1,059 | 1,072 | 1,036 | 1,047 | -11 | -1% | 78,400 |
| 2025/06/27 | 1,084 | 1,085 | 1,049 | 1,058 | -32 | -2.9% | 133,800 |
| 2025/06/26 | 1,142 | 1,151 | 1,090 | 1,090 | -65 | -5.6% | 111,100 |
| 2025/06/25 | 1,156 | 1,163 | 1,127 | 1,155 | -1 | -0.1% | 56,200 |
| 2025/06/24 | 1,170 | 1,180 | 1,150 | 1,156 | -9 | -0.8% | 43,600 |
| 2025/06/23 | 1,160 | 1,170 | 1,128 | 1,165 | +11 | +1% | 63,300 |
| 2025/06/20 | 1,215 | 1,219 | 1,149 | 1,154 | -65 | -5.3% | 130,100 |
| 2025/06/19 | 1,250 | 1,270 | 1,215 | 1,219 | -40 | -3.2% | 108,900 |
| 2025/06/18 | 1,264 | 1,335 | 1,232 | 1,259 | -13 | -1% | 296,200 |
| 2025/06/17 | 1,259 | 1,286 | 1,216 | 1,272 | +20 | +1.6% | 238,600 |
| 2025/06/16 | 1,163 | 1,293 | 1,163 | 1,252 | +166 | +15.3% | 577,600 |
| 2025/06/13 | 1,148 | 1,153 | 1,085 | 1,086 | -52 | -4.6% | 176,000 |
| 2025/06/12 | 1,130 | 1,168 | 1,108 | 1,138 | +4 | +0.4% | 132,300 |
| 2025/06/11 | 1,215 | 1,242 | 1,101 | 1,134 | -57 | -4.8% | 405,200 |
| 2025/06/10 | 1,217 | 1,245 | 1,174 | 1,191 | -31 | -2.5% | 241,500 |
| 2025/06/09 | 1,186 | 1,237 | 1,153 | 1,222 | +6 | +0.5% | 310,100 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「アサカ理研」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 |
|---|---|---|---|---|---|---|---|---|
| アサカ理研 | 129,100円 | +15.9% | +9.0% | 0.62% | 29.50倍 | 1.38倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
| カナレ電気 | 171,000円 | +4.3% | +2.3% | 3.33% | 11.15倍 | 0.63倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
| 東邦鉛 | 63,100円 | -8.4% | +11.1% | 0.00% | 6.21倍 | 1.21倍 |
|
鉛・銀製錬大手。亜鉛は金属リサイクル事業に再編。豪州鉱山を売却して資源撤退し経営再建 |
| 日伸銅 | 218,400円 | -0.5% | -17.2% | 0.69% | 5.69倍 | 0.39倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。ＣＫサンエツの子会社 |
| ＮＩＣ | 77,000円 | +2.3% | +13.5% | 5.32% | 17.56倍 | 1.23倍 |
|
生産設備用構造材「アルファフレーム」、クリーンルーム・ＦＡ装置、商事が３本柱。富山が基盤 |
市場注目の銘柄
チャート関連のコラム
