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 |
|---|---|---|---|---|---|---|---|
| 2025/11/20 | 2,616 | 2,639 | 2,311 | 2,394 | -194 | -7.5% | 1,286,000 |
| 2025/11/19 | 2,160 | 2,699 | 2,144 | 2,588 | +389 | +17.7% | 2,557,900 |
| 2025/11/18 | 2,020 | 2,480 | 1,951 | 2,199 | +199 | +10% | 1,601,100 |
| 2025/11/17 | 1,830 | 2,035 | 1,762 | 2,000 | +172 | +9.4% | 575,700 |
| 2025/11/14 | 1,761 | 1,829 | 1,752 | 1,828 | +36 | +2% | 141,400 |
| 2025/11/13 | 1,788 | 1,855 | 1,760 | 1,792 | +17 | +1% | 194,200 |
| 2025/11/12 | 1,730 | 1,786 | 1,716 | 1,775 | +54 | +3.1% | 101,400 |
| 2025/11/11 | 1,709 | 1,773 | 1,704 | 1,721 | +22 | +1.3% | 111,100 |
| 2025/11/10 | 1,640 | 1,716 | 1,624 | 1,699 | +71 | +4.4% | 70,500 |
| 2025/11/07 | 1,675 | 1,675 | 1,615 | 1,628 | -62 | -3.7% | 90,600 |
| 2025/11/06 | 1,732 | 1,752 | 1,690 | 1,690 | -46 | -2.6% | 95,700 |
| 2025/11/05 | 1,798 | 1,803 | 1,670 | 1,736 | -37 | -2.1% | 167,600 |
| 2025/11/04 | 1,754 | 1,828 | 1,754 | 1,773 | +33 | +1.9% | 211,300 |
| 2025/10/31 | 1,733 | 1,758 | 1,691 | 1,740 | +7 | +0.4% | 144,600 |
| 2025/10/30 | 1,712 | 1,767 | 1,651 | 1,733 | -7 | -0.4% | 232,600 |
| 2025/10/29 | 1,884 | 1,889 | 1,714 | 1,740 | -132 | -7.1% | 390,800 |
| 2025/10/28 | 1,781 | 1,920 | 1,756 | 1,872 | +100 | +5.6% | 783,100 |
| 2025/10/27 | 1,730 | 1,805 | 1,688 | 1,772 | +32 | +1.8% | 575,900 |
| 2025/10/24 | 1,735 | 1,793 | 1,710 | 1,740 | -35 | -2% | 306,500 |
| 2025/10/23 | 1,772 | 1,848 | 1,732 | 1,775 | -117 | -6.2% | 879,700 |
| 2025/10/22 | 1,702 | 2,090 | 1,619 | 1,892 | +194 | +11.4% | 3,076,400 |
| 2025/10/21 | 1,777 | 1,795 | 1,671 | 1,698 | -20 | -1.2% | 477,200 |
| 2025/10/20 | 1,694 | 1,809 | 1,638 | 1,718 | +3 | +0.2% | 524,900 |
| 2025/10/17 | 1,799 | 1,799 | 1,673 | 1,715 | -116 | -6.3% | 547,600 |
| 2025/10/16 | 1,670 | 1,919 | 1,601 | 1,831 | +2 | +0.1% | 1,201,300 |
| 2025/10/15 | 1,720 | 1,888 | 1,655 | 1,829 | +239 | +15% | 1,770,000 |
| 2025/10/14 | 1,485 | 1,642 | 1,458 | 1,590 | +248 | +18.5% | 1,356,100 |
| 2025/10/10 | 1,393 | 1,428 | 1,326 | 1,342 | -51 | -3.7% | 240,900 |
| 2025/10/09 | 1,358 | 1,487 | 1,343 | 1,393 | +99 | +7.7% | 586,800 |
| 2025/10/08 | 1,243 | 1,296 | 1,237 | 1,294 | +58 | +4.7% | 63,400 |
| 2025/10/07 | 1,229 | 1,238 | 1,195 | 1,236 | +26 | +2.1% | 47,400 |
| 2025/10/06 | 1,220 | 1,227 | 1,185 | 1,210 | +20 | +1.7% | 52,000 |
| 2025/10/03 | 1,183 | 1,206 | 1,183 | 1,190 | -1 | -0.1% | 19,100 |
| 2025/10/02 | 1,187 | 1,204 | 1,181 | 1,191 | +10 | +0.8% | 41,900 |
| 2025/10/01 | 1,271 | 1,271 | 1,180 | 1,181 | -90 | -7.1% | 123,000 |
| 2025/09/30 | 1,298 | 1,298 | 1,270 | 1,271 | -1 | -0.1% | 22,900 |
| 2025/09/29 | 1,306 | 1,320 | 1,252 | 1,272 | -12 | -0.9% | 50,200 |
| 2025/09/26 | 1,343 | 1,345 | 1,284 | 1,284 | -45 | -3.4% | 65,100 |
| 2025/09/25 | 1,270 | 1,329 | 1,270 | 1,329 | +65 | +5.1% | 78,100 |
| 2025/09/24 | 1,256 | 1,267 | 1,241 | 1,264 | +4 | +0.3% | 37,300 |
| 2025/09/22 | 1,289 | 1,289 | 1,251 | 1,260 | -8 | -0.6% | 37,600 |
| 2025/09/19 | 1,253 | 1,278 | 1,240 | 1,268 | +4 | +0.3% | 54,900 |
| 2025/09/18 | 1,280 | 1,283 | 1,255 | 1,264 | -20 | -1.6% | 41,400 |
| 2025/09/17 | 1,320 | 1,328 | 1,284 | 1,284 | -36 | -2.7% | 50,700 |
| 2025/09/16 | 1,375 | 1,379 | 1,314 | 1,320 | -12 | -0.9% | 58,400 |
| 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 |
1～
50
件表示中 / 3828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 | 232,100円 | +1.3% | -53.3% | 0.52% | 61.40倍 | 2.38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 |
| オーナンバ | 148,100円 | +2.7% | +3.1% | 2.77% | 10.94倍 | 0.71倍 |
|
産業・民生用ワイヤハーネスと省エネ・再エネソリューションのグローバル総合配線メーカー |
| カナレ電気 | 187,500円 | +4.3% | +2.3% | 3.04% | 12.22倍 | 0.70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 |
| 中外鉱 | 71,600円 | +45.4% | +13.1% | 2.79% | 10.98倍 | 1.19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 |
| 東邦鉛 | 69,900円 | -6.2% | -51.2% | 0.00% | 15.88倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
