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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,056 | 1,056 | 1,033 | 1,033 | -32 | -3% | 8,300 |
| 2024/04/30 | 1,073 | 1,080 | 1,065 | 1,065 | +4 | +0.4% | 7,100 |
| 2024/04/26 | 1,027 | 1,061 | 1,024 | 1,061 | +37 | +3.6% | 8,100 |
| 2024/04/25 | 1,029 | 1,029 | 1,021 | 1,024 | -7 | -0.7% | 1,600 |
| 2024/04/24 | 1,016 | 1,031 | 1,016 | 1,031 | +17 | +1.7% | 4,100 |
| 2024/04/23 | 1,017 | 1,026 | 1,006 | 1,014 | +1 | +0.1% | 17,700 |
| 2024/04/22 | 1,011 | 1,028 | 1,011 | 1,013 | -4 | -0.4% | 13,000 |
| 2024/04/19 | 1,052 | 1,052 | 1,017 | 1,017 | -35 | -3.3% | 9,200 |
| 2024/04/18 | 1,043 | 1,060 | 1,041 | 1,052 | +9 | +0.9% | 3,700 |
| 2024/04/17 | 1,056 | 1,061 | 1,043 | 1,043 | -13 | -1.2% | 3,600 |
| 2024/04/16 | 1,079 | 1,079 | 1,040 | 1,056 | -23 | -2.1% | 7,100 |
| 2024/04/15 | 1,076 | 1,086 | 1,076 | 1,079 | -4 | -0.4% | 4,400 |
| 2024/04/12 | 1,103 | 1,112 | 1,076 | 1,083 | -15 | -1.4% | 8,700 |
| 2024/04/11 | 1,095 | 1,115 | 1,075 | 1,098 | +3 | +0.3% | 10,000 |
| 2024/04/10 | 1,155 | 1,161 | 1,091 | 1,095 | ±0 | ±0% | 48,400 |
| 2024/04/09 | 1,040 | 1,270 | 1,040 | 1,095 | +55 | +5.3% | 256,600 |
| 2024/04/08 | 1,047 | 1,059 | 1,035 | 1,040 | -6 | -0.6% | 8,400 |
| 2024/04/05 | 1,062 | 1,065 | 1,046 | 1,046 | -21 | -2% | 5,600 |
| 2024/04/04 | 1,064 | 1,070 | 1,055 | 1,067 | +13 | +1.2% | 4,300 |
| 2024/04/03 | 1,055 | 1,065 | 1,053 | 1,054 | -7 | -0.7% | 3,200 |
| 2024/04/02 | 1,073 | 1,075 | 1,042 | 1,061 | -12 | -1.1% | 5,600 |
| 2024/04/01 | 1,082 | 1,082 | 1,061 | 1,073 | -9 | -0.8% | 1,600 |
| 2024/03/29 | 1,076 | 1,083 | 1,061 | 1,082 | +5 | +0.5% | 1,800 |
| 2024/03/28 | 1,079 | 1,086 | 1,055 | 1,077 | -2 | -0.2% | 7,200 |
| 2024/03/27 | 1,082 | 1,084 | 1,071 | 1,079 | -2 | -0.2% | 4,400 |
| 2024/03/26 | 1,074 | 1,084 | 1,065 | 1,081 | +5 | +0.5% | 9,500 |
| 2024/03/25 | 1,058 | 1,079 | 1,058 | 1,076 | +18 | +1.7% | 600 |
| 2024/03/22 | 1,084 | 1,084 | 1,058 | 1,058 | -22 | -2% | 5,800 |
| 2024/03/21 | 1,054 | 1,080 | 1,052 | 1,080 | +14 | +1.3% | 5,600 |
| 2024/03/19 | 1,050 | 1,069 | 1,050 | 1,066 | +16 | +1.5% | 7,300 |
| 2024/03/18 | 1,061 | 1,063 | 1,049 | 1,050 | -6 | -0.6% | 5,800 |
| 2024/03/15 | 1,058 | 1,058 | 1,037 | 1,056 | -2 | -0.2% | 4,800 |
| 2024/03/14 | 1,006 | 1,060 | 1,006 | 1,058 | +35 | +3.4% | 9,400 |
| 2024/03/13 | 1,019 | 1,023 | 1,003 | 1,023 | ±0 | ±0% | 4,300 |
| 2024/03/12 | 1,018 | 1,023 | 1,005 | 1,023 | +3 | +0.3% | 2,600 |
| 2024/03/11 | 1,037 | 1,037 | 1,005 | 1,020 | -34 | -3.2% | 4,900 |
| 2024/03/08 | 1,024 | 1,060 | 1,019 | 1,054 | +30 | +2.9% | 10,200 |
| 2024/03/07 | 1,054 | 1,054 | 1,003 | 1,024 | -30 | -2.8% | 13,800 |
| 2024/03/06 | 1,046 | 1,060 | 1,031 | 1,054 | +1 | +0.1% | 7,600 |
| 2024/03/05 | 1,005 | 1,054 | 997 | 1,053 | +38 | +3.7% | 13,900 |
| 2024/03/04 | 1,025 | 1,032 | 1,005 | 1,015 | -15 | -1.5% | 10,300 |
| 2024/03/01 | 1,052 | 1,053 | 1,021 | 1,030 | -30 | -2.8% | 31,500 |
| 2024/02/29 | 1,075 | 1,075 | 1,050 | 1,060 | -17 | -1.6% | 7,000 |
| 2024/02/28 | 1,064 | 1,085 | 1,059 | 1,077 | -3 | -0.3% | 6,800 |
| 2024/02/27 | 1,086 | 1,088 | 1,080 | 1,080 | -6 | -0.6% | 5,600 |
| 2024/02/26 | 1,100 | 1,100 | 1,082 | 1,086 | -19 | -1.7% | 7,300 |
| 2024/02/22 | 1,113 | 1,113 | 1,095 | 1,105 | +10 | +0.9% | 3,800 |
| 2024/02/21 | 1,095 | 1,095 | 1,082 | 1,095 | -4 | -0.4% | 2,100 |
| 2024/02/20 | 1,090 | 1,103 | 1,083 | 1,099 | -4 | -0.4% | 4,600 |
| 2024/02/19 | 1,116 | 1,116 | 1,090 | 1,103 | -13 | -1.2% | 7,600 |
1～
50
件表示中 / 3447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 | 103,300円 | -0.5% | -49.5% | 0.77% | 15.89倍 | 1.23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 |
| 日精鉱 | 254,100円 | -2.1% | -11.5% | 3.15% | 12.41倍 | 0.66倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
| 三ッ星 | 162,100円 | +0.5% | -33.8% | 1.05% | 32.83倍 | 0.86倍 |
|
キャブタイヤケーブルとプラスチック成形品（ポリマテック）が２本柱。フィリピンに生産拠点 |
| 日伸銅 | 201,700円 | -13.7% | -32.2% | 0.50% | 6.15倍 | 0.41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 | 79,800円 | +6.6% | - | 5.14% | 55.03倍 | 1.02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
