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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,513 | 1,554 | 1,495 | 1,539 | +73 | +5% | 86,800 |
| 2022/03/30 | 1,450 | 1,520 | 1,420 | 1,466 | +14 | +1% | 102,100 |
| 2022/03/29 | 1,337 | 1,461 | 1,333 | 1,452 | +108 | +8% | 103,800 |
| 2022/03/28 | 1,400 | 1,400 | 1,326 | 1,344 | -76 | -5.4% | 54,900 |
| 2022/03/25 | 1,425 | 1,436 | 1,391 | 1,420 | ±0 | ±0% | 57,700 |
| 2022/03/24 | 1,383 | 1,438 | 1,383 | 1,420 | +34 | +2.5% | 91,700 |
| 2022/03/23 | 1,388 | 1,408 | 1,373 | 1,386 | -14 | -1% | 64,500 |
| 2022/03/22 | 1,385 | 1,414 | 1,326 | 1,400 | +57 | +4.2% | 107,500 |
| 2022/03/18 | 1,309 | 1,388 | 1,293 | 1,343 | +34 | +2.6% | 138,100 |
| 2022/03/17 | 1,280 | 1,350 | 1,252 | 1,309 | +18 | +1.4% | 68,600 |
| 2022/03/16 | 1,265 | 1,316 | 1,250 | 1,291 | +39 | +3.1% | 65,800 |
| 2022/03/15 | 1,308 | 1,308 | 1,251 | 1,252 | -55 | -4.2% | 74,800 |
| 2022/03/14 | 1,305 | 1,356 | 1,253 | 1,307 | -3 | -0.2% | 184,000 |
| 2022/03/11 | 1,414 | 1,455 | 1,310 | 1,310 | -46 | -3.4% | 220,000 |
| 2022/03/10 | 1,372 | 1,413 | 1,324 | 1,356 | -100 | -6.9% | 203,100 |
| 2022/03/09 | 1,468 | 1,525 | 1,369 | 1,456 | +156 | +12% | 462,600 |
| 2022/03/08 | 1,538 | 1,600 | 1,280 | 1,300 | -323 | -19.9% | 535,100 |
| 2022/03/07 | 1,646 | 1,780 | 1,601 | 1,623 | +127 | +8.5% | 667,000 |
| 2022/03/04 | 1,380 | 1,536 | 1,305 | 1,496 | +206 | +16% | 590,300 |
| 2022/03/03 | 1,332 | 1,370 | 1,268 | 1,290 | -40 | -3% | 146,800 |
| 2022/03/02 | 1,240 | 1,342 | 1,221 | 1,330 | +150 | +12.7% | 258,300 |
| 2022/03/01 | 1,231 | 1,280 | 1,170 | 1,180 | -22 | -1.8% | 103,100 |
| 2022/02/28 | 1,351 | 1,377 | 1,188 | 1,202 | -73 | -5.7% | 194,900 |
| 2022/02/25 | 1,198 | 1,288 | 1,157 | 1,275 | +128 | +11.2% | 208,000 |
| 2022/02/24 | 1,019 | 1,322 | 1,019 | 1,147 | +125 | +12.2% | 434,700 |
| 2022/02/22 | 1,020 | 1,053 | 1,020 | 1,022 | -21 | -2% | 14,200 |
| 2022/02/21 | 1,020 | 1,043 | 1,002 | 1,043 | +19 | +1.9% | 18,700 |
| 2022/02/18 | 1,025 | 1,038 | 1,016 | 1,024 | -27 | -2.6% | 15,700 |
| 2022/02/17 | 1,050 | 1,068 | 1,026 | 1,051 | -7 | -0.7% | 14,300 |
| 2022/02/16 | 1,074 | 1,075 | 1,043 | 1,058 | -12 | -1.1% | 19,100 |
| 2022/02/15 | 1,126 | 1,165 | 1,037 | 1,070 | +64 | +6.4% | 92,600 |
| 2022/02/14 | 995 | 1,023 | 995 | 1,006 | -6 | -0.6% | 17,000 |
| 2022/02/10 | 1,023 | 1,040 | 1,005 | 1,012 | -3 | -0.3% | 11,800 |
| 2022/02/09 | 1,018 | 1,032 | 1,001 | 1,015 | -8 | -0.8% | 6,000 |
| 2022/02/08 | 1,042 | 1,044 | 1,023 | 1,023 | -19 | -1.8% | 3,700 |
| 2022/02/07 | 1,055 | 1,055 | 980 | 1,042 | -5 | -0.5% | 4,600 |
| 2022/02/04 | 1,045 | 1,047 | 1,020 | 1,047 | +4 | +0.4% | 6,200 |
| 2022/02/03 | 1,033 | 1,043 | 1,016 | 1,043 | -1 | -0.1% | 10,400 |
| 2022/02/02 | 1,048 | 1,068 | 1,032 | 1,044 | -5 | -0.5% | 6,100 |
| 2022/02/01 | 1,050 | 1,069 | 992 | 1,049 | +35 | +3.5% | 10,200 |
| 2022/01/31 | 941 | 1,038 | 941 | 1,014 | +43 | +4.4% | 13,600 |
| 2022/01/28 | 968 | 985 | 930 | 971 | +41 | +4.4% | 14,300 |
| 2022/01/27 | 1,018 | 1,037 | 900 | 930 | -107 | -10.3% | 80,800 |
| 2022/01/26 | 1,050 | 1,057 | 1,032 | 1,037 | -13 | -1.2% | 10,400 |
| 2022/01/25 | 1,128 | 1,128 | 1,050 | 1,050 | -67 | -6% | 17,100 |
| 2022/01/24 | 1,111 | 1,141 | 1,111 | 1,117 | -33 | -2.9% | 5,300 |
| 2022/01/21 | 1,138 | 1,150 | 1,125 | 1,150 | -2 | -0.2% | 3,200 |
| 2022/01/20 | 1,124 | 1,164 | 1,124 | 1,152 | +14 | +1.2% | 5,500 |
| 2022/01/19 | 1,154 | 1,184 | 1,129 | 1,138 | -46 | -3.9% | 16,600 |
| 2022/01/18 | 1,182 | 1,206 | 1,160 | 1,184 | +5 | +0.4% | 12,400 |
651～
700
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
