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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,465 | 1,471 | 1,460 | 1,468 | +3 | +0.2% | 9,100 |
| 2023/01/24 | 1,473 | 1,493 | 1,463 | 1,465 | -8 | -0.5% | 15,200 |
| 2023/01/23 | 1,472 | 1,487 | 1,456 | 1,473 | +13 | +0.9% | 22,500 |
| 2023/01/20 | 1,485 | 1,485 | 1,460 | 1,460 | -28 | -1.9% | 10,800 |
| 2023/01/19 | 1,448 | 1,488 | 1,448 | 1,488 | +20 | +1.4% | 7,100 |
| 2023/01/18 | 1,465 | 1,468 | 1,428 | 1,468 | +17 | +1.2% | 16,700 |
| 2023/01/17 | 1,423 | 1,464 | 1,423 | 1,451 | +28 | +2% | 9,400 |
| 2023/01/16 | 1,458 | 1,458 | 1,423 | 1,423 | -28 | -1.9% | 8,300 |
| 2023/01/13 | 1,441 | 1,460 | 1,441 | 1,451 | -7 | -0.5% | 10,100 |
| 2023/01/12 | 1,515 | 1,515 | 1,431 | 1,458 | +3 | +0.2% | 25,000 |
| 2023/01/11 | 1,425 | 1,463 | 1,425 | 1,455 | +32 | +2.2% | 10,800 |
| 2023/01/10 | 1,408 | 1,430 | 1,408 | 1,423 | +9 | +0.6% | 6,700 |
| 2023/01/06 | 1,385 | 1,414 | 1,384 | 1,414 | +29 | +2.1% | 12,200 |
| 2023/01/05 | 1,391 | 1,450 | 1,385 | 1,385 | +8 | +0.6% | 16,500 |
| 2023/01/04 | 1,435 | 1,435 | 1,375 | 1,377 | -58 | -4% | 30,400 |
| 2022/12/30 | 1,410 | 1,435 | 1,410 | 1,435 | +17 | +1.2% | 13,400 |
| 2022/12/29 | 1,415 | 1,431 | 1,396 | 1,418 | ±0 | ±0% | 14,300 |
| 2022/12/28 | 1,434 | 1,443 | 1,418 | 1,418 | -11 | -0.8% | 17,300 |
| 2022/12/27 | 1,419 | 1,436 | 1,414 | 1,429 | +5 | +0.4% | 26,500 |
| 2022/12/26 | 1,428 | 1,438 | 1,421 | 1,424 | -22 | -1.5% | 23,500 |
| 2022/12/23 | 1,487 | 1,487 | 1,443 | 1,446 | -11 | -0.8% | 18,500 |
| 2022/12/22 | 1,468 | 1,485 | 1,455 | 1,457 | -13 | -0.9% | 17,500 |
| 2022/12/21 | 1,447 | 1,499 | 1,447 | 1,470 | +20 | +1.4% | 24,800 |
| 2022/12/20 | 1,507 | 1,507 | 1,440 | 1,450 | -60 | -4% | 55,000 |
| 2022/12/19 | 1,503 | 1,522 | 1,491 | 1,510 | +7 | +0.5% | 30,800 |
| 2022/12/16 | 1,520 | 1,525 | 1,502 | 1,503 | -26 | -1.7% | 15,600 |
| 2022/12/15 | 1,516 | 1,531 | 1,500 | 1,529 | +13 | +0.9% | 15,300 |
| 2022/12/14 | 1,514 | 1,522 | 1,502 | 1,516 | ±0 | ±0% | 17,500 |
| 2022/12/13 | 1,559 | 1,559 | 1,514 | 1,516 | +6 | +0.4% | 29,000 |
| 2022/12/12 | 1,493 | 1,517 | 1,493 | 1,510 | -5 | -0.3% | 13,700 |
| 2022/12/09 | 1,490 | 1,520 | 1,490 | 1,515 | +2 | +0.1% | 28,400 |
| 2022/12/08 | 1,516 | 1,516 | 1,477 | 1,513 | -2 | -0.1% | 30,200 |
| 2022/12/07 | 1,493 | 1,523 | 1,480 | 1,515 | +29 | +2% | 24,200 |
| 2022/12/06 | 1,510 | 1,515 | 1,473 | 1,486 | -19 | -1.3% | 42,000 |
| 2022/12/05 | 1,532 | 1,533 | 1,501 | 1,505 | -36 | -2.3% | 35,800 |
| 2022/12/02 | 1,554 | 1,560 | 1,524 | 1,541 | -22 | -1.4% | 32,400 |
| 2022/12/01 | 1,627 | 1,635 | 1,560 | 1,563 | -60 | -3.7% | 89,100 |
| 2022/11/30 | 1,679 | 1,679 | 1,620 | 1,623 | -56 | -3.3% | 48,000 |
| 2022/11/29 | 1,675 | 1,703 | 1,654 | 1,679 | -4 | -0.2% | 42,600 |
| 2022/11/28 | 1,681 | 1,691 | 1,647 | 1,683 | -4 | -0.2% | 43,800 |
| 2022/11/25 | 1,663 | 1,690 | 1,660 | 1,687 | +16 | +1% | 39,100 |
| 2022/11/24 | 1,650 | 1,674 | 1,639 | 1,671 | +26 | +1.6% | 41,100 |
| 2022/11/22 | 1,671 | 1,674 | 1,645 | 1,645 | -38 | -2.3% | 52,700 |
| 2022/11/21 | 1,685 | 1,705 | 1,673 | 1,683 | +9 | +0.5% | 52,500 |
| 2022/11/18 | 1,642 | 1,689 | 1,636 | 1,674 | +41 | +2.5% | 66,900 |
| 2022/11/17 | 1,645 | 1,665 | 1,620 | 1,633 | -12 | -0.7% | 56,200 |
| 2022/11/16 | 1,690 | 1,708 | 1,633 | 1,645 | -55 | -3.2% | 100,500 |
| 2022/11/15 | 1,702 | 1,719 | 1,664 | 1,700 | -15 | -0.9% | 93,100 |
| 2022/11/14 | 1,630 | 1,758 | 1,586 | 1,715 | +60 | +3.6% | 309,700 |
| 2022/11/11 | 1,600 | 1,695 | 1,600 | 1,655 | +79 | +5% | 196,300 |
451～
500
件表示中 / 3586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 | 85,100円 | +15.9% | +9.0% | 0.94% | 19.40倍 | 0.93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 | 297,000円 | +28.6% | +50.1% | 3.54% | 10.10倍 | 0.71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 |
| 日本電解 | 57,100円 | +14.1% | - | 0.00% | - | 2.27倍 |
|
車載電池用と回路基板用の電解銅箔の専業メーカー。車載用は日米で高シェア、米国生産拡充 |
| ＮＩＣ | 78,800円 | +29.2% | - | 5.20% | 49.94倍 | 1.27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 |
| 日伸銅 | 182,400円 | +11.4% | +34.8% | 0.82% | 5.27倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム
