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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 1,321 | 1,324 | 1,282 | 1,282 | -38 | -2.9% | 35,100 |
| 2022/06/14 | 1,304 | 1,320 | 1,284 | 1,320 | +5 | +0.4% | 26,800 |
| 2022/06/13 | 1,375 | 1,375 | 1,307 | 1,315 | -75 | -5.4% | 72,600 |
| 2022/06/10 | 1,396 | 1,396 | 1,375 | 1,390 | -6 | -0.4% | 24,800 |
| 2022/06/09 | 1,398 | 1,403 | 1,350 | 1,396 | -4 | -0.3% | 52,100 |
| 2022/06/08 | 1,390 | 1,415 | 1,390 | 1,400 | +7 | +0.5% | 25,900 |
| 2022/06/07 | 1,420 | 1,422 | 1,386 | 1,393 | -25 | -1.8% | 56,800 |
| 2022/06/06 | 1,420 | 1,442 | 1,410 | 1,418 | -9 | -0.6% | 17,100 |
| 2022/06/03 | 1,446 | 1,466 | 1,424 | 1,427 | -5 | -0.3% | 24,000 |
| 2022/06/02 | 1,426 | 1,445 | 1,420 | 1,432 | +6 | +0.4% | 16,000 |
| 2022/06/01 | 1,440 | 1,440 | 1,411 | 1,426 | -14 | -1% | 22,400 |
| 2022/05/31 | 1,425 | 1,450 | 1,425 | 1,440 | -15 | -1% | 22,200 |
| 2022/05/30 | 1,427 | 1,467 | 1,427 | 1,455 | +28 | +2% | 21,700 |
| 2022/05/27 | 1,450 | 1,450 | 1,415 | 1,427 | -23 | -1.6% | 22,200 |
| 2022/05/26 | 1,447 | 1,465 | 1,427 | 1,450 | +2 | +0.1% | 20,700 |
| 2022/05/25 | 1,500 | 1,500 | 1,441 | 1,448 | -32 | -2.2% | 32,900 |
| 2022/05/24 | 1,570 | 1,570 | 1,480 | 1,480 | -71 | -4.6% | 54,300 |
| 2022/05/23 | 1,520 | 1,555 | 1,495 | 1,551 | +39 | +2.6% | 62,700 |
| 2022/05/20 | 1,438 | 1,513 | 1,437 | 1,512 | +94 | +6.6% | 105,200 |
751～
800
件表示中 / 3767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 | 127,900円 | +15.9% | +9.0% | 0.63% | 29.22倍 | 1.37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 | 171,300円 | +4.3% | +2.3% | 3.33% | 11.16倍 | 0.64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 | 64,200円 | -8.4% | +11.1% | 0.00% | 6.32倍 | 1.23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 | 218,100円 | -0.5% | -17.2% | 0.69% | 5.68倍 | 0.39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 | 76,800円 | +2.3% | +13.5% | 5.34% | 17.51倍 | 1.22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
