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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,344 | 1,348 | 1,311 | 1,332 | -12 | -0.9% | 61,400 |
| 2025/09/11 | 1,390 | 1,393 | 1,335 | 1,344 | -32 | -2.3% | 60,800 |
| 2025/09/10 | 1,374 | 1,395 | 1,355 | 1,376 | -9 | -0.6% | 69,700 |
| 2025/09/09 | 1,430 | 1,444 | 1,379 | 1,385 | -60 | -4.2% | 103,800 |
| 2025/09/08 | 1,485 | 1,508 | 1,435 | 1,445 | -15 | -1% | 107,500 |
| 2025/09/05 | 1,514 | 1,524 | 1,431 | 1,460 | +30 | +2.1% | 171,900 |
| 2025/09/04 | 1,397 | 1,434 | 1,371 | 1,430 | +120 | +9.2% | 334,800 |
| 2025/09/03 | 1,330 | 1,350 | 1,304 | 1,310 | +1 | +0.1% | 106,900 |
| 2025/09/02 | 1,320 | 1,342 | 1,305 | 1,309 | +15 | +1.2% | 86,000 |
| 2025/09/01 | 1,290 | 1,304 | 1,262 | 1,294 | +11 | +0.9% | 73,300 |
| 2025/08/29 | 1,273 | 1,296 | 1,268 | 1,283 | +3 | +0.2% | 38,400 |
| 2025/08/28 | 1,271 | 1,292 | 1,266 | 1,280 | +9 | +0.7% | 25,900 |
| 2025/08/27 | 1,250 | 1,290 | 1,229 | 1,271 | +20 | +1.6% | 49,900 |
| 2025/08/26 | 1,295 | 1,295 | 1,224 | 1,251 | -37 | -2.9% | 96,300 |
| 2025/08/25 | 1,274 | 1,309 | 1,266 | 1,288 | +22 | +1.7% | 51,500 |
| 2025/08/22 | 1,273 | 1,288 | 1,263 | 1,266 | -13 | -1% | 42,500 |
| 2025/08/21 | 1,296 | 1,318 | 1,278 | 1,279 | -18 | -1.4% | 43,700 |
| 2025/08/20 | 1,276 | 1,305 | 1,272 | 1,297 | +15 | +1.2% | 28,400 |
| 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 |
1～
50
件表示中 / 3783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 | 132,400円 | +15.9% | +9.0% | 0.60% | 30.25倍 | 1.42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 | 181,200円 | +4.3% | +2.3% | 3.15% | 11.81倍 | 0.67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 | 68,500円 | -8.4% | +11.1% | 0.00% | 6.74倍 | 1.31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 | 232,100円 | -0.5% | -17.2% | 0.65% | 6.05倍 | 0.42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 | 81,100円 | +2.3% | +13.5% | 5.06% | 18.49倍 | 1.29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
