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 |
|---|---|---|---|---|---|---|---|
| 2026/05/01 | 3,045 | 3,095 | 3,030 | 3,095 | +50 | +1.6% | 27,300 |
| 2026/04/30 | 3,060 | 3,075 | 3,005 | 3,045 | -80 | -2.6% | 57,000 |
| 2026/04/28 | 3,110 | 3,170 | 3,105 | 3,125 | -15 | -0.5% | 26,900 |
| 2026/04/27 | 3,210 | 3,210 | 3,100 | 3,140 | -115 | -3.5% | 63,700 |
| 2026/04/24 | 3,380 | 3,435 | 3,230 | 3,255 | -125 | -3.7% | 60,400 |
| 2026/04/23 | 3,300 | 3,425 | 3,250 | 3,380 | +90 | +2.7% | 98,100 |
| 2026/04/22 | 3,430 | 3,450 | 3,210 | 3,290 | -70 | -2.1% | 104,800 |
| 2026/04/21 | 3,605 | 3,660 | 3,330 | 3,360 | +165 | +5.2% | 392,000 |
| 2026/04/20 | 3,155 | 3,275 | 3,115 | 3,195 | -40 | -1.2% | 62,600 |
| 2026/04/17 | 3,225 | 3,260 | 3,150 | 3,235 | +10 | +0.3% | 52,300 |
| 2026/04/16 | 3,225 | 3,270 | 3,210 | 3,225 | +15 | +0.5% | 35,300 |
| 2026/04/15 | 3,290 | 3,350 | 3,210 | 3,210 | -65 | -2% | 37,200 |
| 2026/04/14 | 3,300 | 3,340 | 3,270 | 3,275 | +20 | +0.6% | 51,800 |
| 2026/04/13 | 3,225 | 3,290 | 3,205 | 3,255 | -65 | -2% | 29,200 |
| 2026/04/10 | 3,375 | 3,385 | 3,270 | 3,320 | -65 | -1.9% | 47,300 |
| 2026/04/09 | 3,525 | 3,545 | 3,325 | 3,385 | -135 | -3.8% | 60,800 |
| 2026/04/08 | 3,375 | 3,535 | 3,375 | 3,520 | +255 | +7.8% | 87,600 |
| 2026/04/07 | 3,310 | 3,405 | 3,220 | 3,265 | -40 | -1.2% | 47,300 |
| 2026/04/06 | 3,425 | 3,460 | 3,305 | 3,305 | -60 | -1.8% | 30,100 |
| 2026/04/03 | 3,320 | 3,400 | 3,305 | 3,365 | +90 | +2.7% | 32,100 |
| 2026/04/02 | 3,360 | 3,480 | 3,270 | 3,275 | -80 | -2.4% | 73,500 |
| 2026/04/01 | 3,340 | 3,375 | 3,300 | 3,355 | +130 | +4% | 37,800 |
| 2026/03/31 | 3,270 | 3,335 | 3,170 | 3,225 | -70 | -2.1% | 40,600 |
| 2026/03/30 | 3,205 | 3,330 | 3,185 | 3,295 | -75 | -2.2% | 48,400 |
| 2026/03/27 | 3,300 | 3,415 | 3,265 | 3,370 | +30 | +0.9% | 35,100 |
| 2026/03/26 | 3,475 | 3,520 | 3,305 | 3,340 | -150 | -4.3% | 62,200 |
| 2026/03/25 | 3,350 | 3,560 | 3,350 | 3,490 | +170 | +5.1% | 84,900 |
| 2026/03/24 | 3,480 | 3,480 | 3,220 | 3,320 | -80 | -2.4% | 97,800 |
| 2026/03/23 | 3,560 | 3,565 | 3,335 | 3,400 | -300 | -8.1% | 104,800 |
| 2026/03/19 | 3,730 | 3,840 | 3,680 | 3,700 | -205 | -5.2% | 107,600 |
| 2026/03/18 | 3,750 | 4,180 | 3,740 | 3,905 | +195 | +5.3% | 293,400 |
| 2026/03/17 | 3,830 | 3,925 | 3,680 | 3,710 | -10 | -0.3% | 142,100 |
| 2026/03/16 | 3,730 | 3,895 | 3,660 | 3,720 | +200 | +5.7% | 236,600 |
| 2026/03/13 | 3,410 | 3,525 | 3,400 | 3,520 | +50 | +1.4% | 46,400 |
| 2026/03/12 | 3,540 | 3,575 | 3,460 | 3,470 | -55 | -1.6% | 47,700 |
| 2026/03/11 | 3,505 | 3,685 | 3,500 | 3,525 | +5 | +0.1% | 94,300 |
| 2026/03/10 | 3,565 | 3,595 | 3,445 | 3,520 | +25 | +0.7% | 98,300 |
| 2026/03/09 | 3,500 | 3,550 | 3,370 | 3,495 | -230 | -6.2% | 97,100 |
| 2026/03/06 | 3,620 | 3,965 | 3,620 | 3,725 | +115 | +3.2% | 233,100 |
| 2026/03/05 | 3,640 | 3,725 | 3,530 | 3,610 | +250 | +7.4% | 86,000 |
| 2026/03/04 | 3,520 | 3,565 | 3,265 | 3,360 | -300 | -8.2% | 131,400 |
| 2026/03/03 | 3,970 | 3,970 | 3,660 | 3,660 | -240 | -6.2% | 113,700 |
| 2026/03/02 | 3,890 | 4,095 | 3,815 | 3,900 | -60 | -1.5% | 147,900 |
| 2026/02/27 | 3,780 | 4,045 | 3,750 | 3,960 | +295 | +8% | 354,400 |
| 2026/02/26 | 3,900 | 3,950 | 3,600 | 3,665 | -155 | -4.1% | 172,800 |
| 2026/02/25 | 3,930 | 4,250 | 3,730 | 3,820 | +60 | +1.6% | 705,900 |
| 2026/02/24 | 3,460 | 3,875 | 3,320 | 3,760 | +335 | +9.8% | 253,500 |
| 2026/02/20 | 3,470 | 3,575 | 3,425 | 3,425 | -25 | -0.7% | 81,500 |
| 2026/02/19 | 3,660 | 3,680 | 3,355 | 3,450 | -215 | -5.9% | 178,200 |
| 2026/02/18 | 3,750 | 3,780 | 3,640 | 3,665 | -125 | -3.3% | 87,700 |
1～
50
件表示中 / 3935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 | 309,500円 | +9.4% | -18.2% | 0.39% | 57.67倍 | 3.19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 |
| エスクリプトエ | 9,500円 | +57.4% | - | 0.00% | - | 3.82倍 |
|
ニッケル老舗。不動産と暗号資産投資。リフォーム売却。食品流通と塾休止。ＬＩＥＨ持分離脱 |
| 東邦鉛 | 117,300円 | -2.6% | -5.1% | 0.00% | 12.83倍 | 3.02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 |
| 中外鉱 | 87,000円 | +66.9% | +61.6% | 2.30% | 9.78倍 | 1.45倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| カナレ電気 | 178,800円 | +0.7% | -2.8% | 3.69% | 10.40倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
