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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,679 | 1,691 | 1,620 | 1,634 | -38 | -2.3% | 25,800 |
| 2017/11/08 | 1,667 | 1,672 | 1,650 | 1,672 | ±0 | ±0% | 9,300 |
| 2017/11/07 | 1,652 | 1,672 | 1,640 | 1,672 | +24 | +1.5% | 13,500 |
| 2017/11/06 | 1,682 | 1,694 | 1,647 | 1,648 | -62 | -3.6% | 22,200 |
| 2017/11/02 | 1,685 | 1,710 | 1,665 | 1,710 | +40 | +2.4% | 20,100 |
| 2017/11/01 | 1,687 | 1,694 | 1,660 | 1,670 | -19 | -1.1% | 17,000 |
| 2017/10/31 | 1,690 | 1,690 | 1,667 | 1,689 | -16 | -0.9% | 10,100 |
| 2017/10/30 | 1,704 | 1,713 | 1,680 | 1,705 | +15 | +0.9% | 16,200 |
| 2017/10/27 | 1,692 | 1,728 | 1,672 | 1,690 | -5 | -0.3% | 24,900 |
| 2017/10/26 | 1,684 | 1,703 | 1,670 | 1,695 | +26 | +1.6% | 8,800 |
| 2017/10/25 | 1,680 | 1,744 | 1,669 | 1,669 | -7 | -0.4% | 36,100 |
| 2017/10/24 | 1,656 | 1,677 | 1,645 | 1,676 | +10 | +0.6% | 7,000 |
| 2017/10/23 | 1,680 | 1,690 | 1,647 | 1,666 | +17 | +1% | 15,200 |
| 2017/10/20 | 1,635 | 1,660 | 1,612 | 1,649 | +15 | +0.9% | 15,700 |
| 2017/10/19 | 1,631 | 1,635 | 1,610 | 1,634 | +4 | +0.2% | 18,600 |
| 2017/10/18 | 1,640 | 1,645 | 1,613 | 1,630 | -15 | -0.9% | 14,300 |
| 2017/10/17 | 1,633 | 1,675 | 1,630 | 1,645 | +15 | +0.9% | 14,900 |
| 2017/10/16 | 1,649 | 1,649 | 1,624 | 1,630 | -27 | -1.6% | 19,000 |
| 2017/10/13 | 1,685 | 1,685 | 1,640 | 1,657 | -28 | -1.7% | 20,000 |
| 2017/10/12 | 1,681 | 1,716 | 1,680 | 1,685 | +6 | +0.4% | 15,400 |
| 2017/10/11 | 1,661 | 1,690 | 1,643 | 1,679 | +12 | +0.7% | 11,700 |
| 2017/10/10 | 1,651 | 1,675 | 1,635 | 1,667 | +24 | +1.5% | 11,200 |
| 2017/10/06 | 1,684 | 1,696 | 1,637 | 1,643 | -47 | -2.8% | 34,800 |
| 2017/10/05 | 1,694 | 1,730 | 1,690 | 1,690 | -16 | -0.9% | 26,000 |
| 2017/10/04 | 1,680 | 1,708 | 1,674 | 1,706 | +12 | +0.7% | 13,400 |
| 2017/10/03 | 1,737 | 1,764 | 1,686 | 1,694 | -33 | -1.9% | 34,800 |
| 2017/10/02 | 1,700 | 1,737 | 1,687 | 1,727 | +37 | +2.2% | 17,000 |
| 2017/09/29 | 1,719 | 1,719 | 1,668 | 1,690 | -4 | -0.2% | 18,300 |
| 2017/09/28 | 1,702 | 1,727 | 1,694 | 1,694 | -8 | -0.5% | 14,100 |
| 2017/09/27 | 1,680 | 1,734 | 1,668 | 1,702 | +44 | +2.7% | 20,800 |
| 2017/09/26 | 1,669 | 1,669 | 1,653 | 1,658 | -10 | -0.6% | 12,800 |
| 2017/09/25 | 1,636 | 1,693 | 1,636 | 1,668 | +32 | +2% | 23,300 |
| 2017/09/22 | 1,680 | 1,680 | 1,630 | 1,636 | -52 | -3.1% | 57,400 |
| 2017/09/21 | 1,725 | 1,765 | 1,686 | 1,688 | -29 | -1.7% | 39,500 |
| 2017/09/20 | 1,720 | 1,764 | 1,679 | 1,717 | +1 | +0.1% | 45,400 |
| 2017/09/19 | 1,740 | 1,750 | 1,702 | 1,716 | +16 | +0.9% | 23,700 |
| 2017/09/15 | 1,706 | 1,713 | 1,652 | 1,700 | -24 | -1.4% | 41,800 |
| 2017/09/14 | 1,810 | 1,838 | 1,706 | 1,724 | -86 | -4.8% | 65,700 |
| 2017/09/13 | 1,804 | 1,872 | 1,732 | 1,810 | +46 | +2.6% | 126,100 |
| 2017/09/12 | 1,693 | 1,787 | 1,680 | 1,764 | +111 | +6.7% | 103,300 |
| 2017/09/11 | 1,658 | 1,733 | 1,650 | 1,653 | +33 | +2% | 54,700 |
| 2017/09/08 | 1,641 | 1,737 | 1,614 | 1,620 | -10 | -0.6% | 71,800 |
| 2017/09/07 | 1,672 | 1,683 | 1,610 | 1,630 | -31 | -1.9% | 75,600 |
| 2017/09/06 | 1,600 | 1,737 | 1,600 | 1,661 | +5 | +0.3% | 116,500 |
| 2017/09/05 | 1,781 | 1,819 | 1,650 | 1,656 | -106 | -6% | 143,300 |
| 2017/09/04 | 1,900 | 1,900 | 1,742 | 1,762 | -151 | -7.9% | 144,000 |
| 2017/09/01 | 2,038 | 2,045 | 1,905 | 1,913 | -127 | -6.2% | 117,900 |
| 2017/08/31 | 2,078 | 2,165 | 2,025 | 2,040 | -1 | ±0% | 174,700 |
| 2017/08/30 | 2,106 | 2,170 | 2,017 | 2,041 | -103 | -4.8% | 212,400 |
| 2017/08/29 | 1,940 | 2,233 | 1,888 | 2,144 | +155 | +7.8% | 621,800 |
1901～
1950
件表示中 / 3768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 | 126,600円 | +15.9% | +9.0% | 0.63% | 28.92倍 | 1.35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 | 170,300円 | +4.3% | +2.3% | 3.35% | 11.10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 | 64,100円 | -8.4% | +11.1% | 0.00% | 6.31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 | 220,000円 | -0.5% | -17.2% | 0.68% | 5.73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 | 77,500円 | +2.3% | +13.5% | 5.29% | 17.67倍 | 1.23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
