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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,635 | 1,691 | 1,480 | 1,490 | -24 | -1.6% | 685,800 |
| 2022/08/25 | 1,428 | 1,626 | 1,401 | 1,514 | +170 | +12.6% | 742,200 |
| 2022/08/24 | 1,336 | 1,346 | 1,311 | 1,344 | +13 | +1% | 22,400 |
| 2022/08/23 | 1,317 | 1,339 | 1,305 | 1,331 | +11 | +0.8% | 10,800 |
| 2022/08/22 | 1,312 | 1,320 | 1,304 | 1,320 | +4 | +0.3% | 5,600 |
| 2022/08/19 | 1,339 | 1,340 | 1,315 | 1,316 | -24 | -1.8% | 11,800 |
| 2022/08/18 | 1,283 | 1,340 | 1,283 | 1,340 | +33 | +2.5% | 43,800 |
| 2022/08/17 | 1,289 | 1,318 | 1,275 | 1,307 | +33 | +2.6% | 30,400 |
| 2022/08/16 | 1,308 | 1,311 | 1,266 | 1,274 | -33 | -2.5% | 28,100 |
| 2022/08/15 | 1,343 | 1,343 | 1,300 | 1,307 | -24 | -1.8% | 28,700 |
| 2022/08/12 | 1,314 | 1,338 | 1,306 | 1,331 | +36 | +2.8% | 30,600 |
| 2022/08/10 | 1,307 | 1,312 | 1,287 | 1,295 | -5 | -0.4% | 8,600 |
| 2022/08/09 | 1,288 | 1,308 | 1,287 | 1,300 | +6 | +0.5% | 9,200 |
| 2022/08/08 | 1,309 | 1,309 | 1,288 | 1,294 | -17 | -1.3% | 11,000 |
| 2022/08/05 | 1,301 | 1,319 | 1,301 | 1,311 | -3 | -0.2% | 6,700 |
| 2022/08/04 | 1,301 | 1,314 | 1,300 | 1,314 | +13 | +1% | 2,700 |
| 2022/08/03 | 1,300 | 1,323 | 1,300 | 1,301 | +5 | +0.4% | 9,000 |
| 2022/08/02 | 1,321 | 1,321 | 1,295 | 1,296 | -20 | -1.5% | 5,800 |
| 2022/08/01 | 1,298 | 1,317 | 1,295 | 1,316 | +18 | +1.4% | 38,200 |
| 2022/07/29 | 1,310 | 1,324 | 1,289 | 1,298 | -8 | -0.6% | 16,200 |
| 2022/07/28 | 1,300 | 1,306 | 1,289 | 1,306 | +7 | +0.5% | 6,500 |
| 2022/07/27 | 1,315 | 1,315 | 1,295 | 1,299 | +1 | +0.1% | 5,400 |
| 2022/07/26 | 1,300 | 1,303 | 1,280 | 1,298 | -9 | -0.7% | 9,300 |
| 2022/07/25 | 1,311 | 1,311 | 1,289 | 1,307 | ±0 | ±0% | 4,500 |
| 2022/07/22 | 1,298 | 1,310 | 1,273 | 1,307 | +14 | +1.1% | 8,000 |
| 2022/07/21 | 1,297 | 1,307 | 1,282 | 1,293 | -2 | -0.2% | 5,600 |
| 2022/07/20 | 1,294 | 1,306 | 1,283 | 1,295 | +13 | +1% | 9,200 |
| 2022/07/19 | 1,263 | 1,282 | 1,257 | 1,282 | +19 | +1.5% | 6,000 |
| 2022/07/15 | 1,295 | 1,295 | 1,259 | 1,263 | -21 | -1.6% | 5,900 |
| 2022/07/14 | 1,271 | 1,294 | 1,260 | 1,284 | +11 | +0.9% | 6,500 |
| 2022/07/13 | 1,257 | 1,284 | 1,257 | 1,273 | +5 | +0.4% | 4,400 |
| 2022/07/12 | 1,284 | 1,284 | 1,258 | 1,268 | -20 | -1.6% | 8,500 |
| 2022/07/11 | 1,288 | 1,301 | 1,266 | 1,288 | ±0 | ±0% | 10,000 |
| 2022/07/08 | 1,276 | 1,300 | 1,261 | 1,288 | +42 | +3.4% | 12,600 |
| 2022/07/07 | 1,269 | 1,269 | 1,240 | 1,246 | -14 | -1.1% | 14,000 |
| 2022/07/06 | 1,254 | 1,278 | 1,237 | 1,260 | -12 | -0.9% | 12,000 |
| 2022/07/05 | 1,236 | 1,285 | 1,236 | 1,272 | +36 | +2.9% | 18,700 |
| 2022/07/04 | 1,254 | 1,258 | 1,236 | 1,236 | -14 | -1.1% | 8,100 |
| 2022/07/01 | 1,270 | 1,270 | 1,220 | 1,250 | -13 | -1% | 17,100 |
| 2022/06/30 | 1,300 | 1,310 | 1,263 | 1,263 | -32 | -2.5% | 18,100 |
| 2022/06/29 | 1,289 | 1,312 | 1,288 | 1,295 | -20 | -1.5% | 15,000 |
| 2022/06/28 | 1,309 | 1,349 | 1,309 | 1,315 | -13 | -1% | 39,000 |
| 2022/06/27 | 1,290 | 1,329 | 1,258 | 1,328 | +71 | +5.6% | 51,200 |
| 2022/06/24 | 1,266 | 1,274 | 1,241 | 1,257 | +16 | +1.3% | 15,600 |
| 2022/06/23 | 1,225 | 1,267 | 1,225 | 1,241 | +16 | +1.3% | 14,500 |
| 2022/06/22 | 1,268 | 1,268 | 1,205 | 1,225 | -24 | -1.9% | 24,200 |
| 2022/06/21 | 1,206 | 1,266 | 1,206 | 1,249 | +42 | +3.5% | 15,600 |
| 2022/06/20 | 1,267 | 1,267 | 1,200 | 1,207 | -60 | -4.7% | 37,700 |
| 2022/06/17 | 1,222 | 1,269 | 1,215 | 1,267 | +15 | +1.2% | 43,700 |
| 2022/06/16 | 1,298 | 1,300 | 1,252 | 1,252 | -30 | -2.3% | 44,400 |
551～
600
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
