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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 2,007 | 2,130 | 1,925 | 1,989 | +9 | +0.5% | 334,800 |
| 2017/08/25 | 2,040 | 2,440 | 1,980 | 1,980 | -68 | -3.3% | 1,045,200 |
| 2017/08/24 | 1,808 | 2,050 | 1,808 | 2,048 | +200 | +10.8% | 370,100 |
| 2017/08/23 | 1,720 | 1,974 | 1,706 | 1,848 | +193 | +11.7% | 259,800 |
| 2017/08/22 | 1,670 | 1,672 | 1,612 | 1,655 | -34 | -2% | 42,400 |
| 2017/08/21 | 1,776 | 1,779 | 1,680 | 1,689 | -58 | -3.3% | 77,300 |
| 2017/08/18 | 1,745 | 1,786 | 1,615 | 1,747 | +37 | +2.2% | 231,200 |
| 2017/08/17 | 1,472 | 1,740 | 1,469 | 1,710 | +263 | +18.2% | 308,500 |
| 2017/08/16 | 1,419 | 1,473 | 1,419 | 1,447 | +31 | +2.2% | 14,000 |
| 2017/08/15 | 1,371 | 1,416 | 1,371 | 1,416 | +45 | +3.3% | 4,800 |
| 2017/08/14 | 1,380 | 1,395 | 1,371 | 1,371 | -39 | -2.8% | 9,000 |
| 2017/08/10 | 1,403 | 1,410 | 1,383 | 1,410 | +2 | +0.1% | 4,800 |
| 2017/08/09 | 1,421 | 1,425 | 1,393 | 1,408 | -21 | -1.5% | 11,900 |
| 2017/08/08 | 1,441 | 1,441 | 1,415 | 1,429 | ±0 | ±0% | 13,500 |
| 2017/08/07 | 1,434 | 1,439 | 1,420 | 1,429 | -35 | -2.4% | 16,600 |
| 2017/08/04 | 1,480 | 1,482 | 1,455 | 1,464 | -16 | -1.1% | 15,400 |
| 2017/08/03 | 1,509 | 1,509 | 1,470 | 1,480 | -16 | -1.1% | 10,200 |
| 2017/08/02 | 1,485 | 1,515 | 1,473 | 1,496 | -2 | -0.1% | 15,600 |
| 2017/08/01 | 1,557 | 1,640 | 1,492 | 1,498 | -66 | -4.2% | 42,500 |
| 2017/07/31 | 1,500 | 1,564 | 1,459 | 1,564 | -1 | -0.1% | 71,700 |
| 2017/07/28 | 1,423 | 1,713 | 1,422 | 1,565 | +152 | +10.8% | 619,800 |
| 2017/07/27 | 1,415 | 1,415 | 1,413 | 1,413 | -2 | -0.1% | 400 |
| 2017/07/26 | 1,425 | 1,426 | 1,415 | 1,415 | +3 | +0.2% | 600 |
| 2017/07/25 | 1,420 | 1,420 | 1,410 | 1,412 | -10 | -0.7% | 900 |
| 2017/07/24 | 1,417 | 1,422 | 1,409 | 1,422 | -7 | -0.5% | 4,600 |
| 2017/07/21 | 1,414 | 1,429 | 1,412 | 1,429 | +11 | +0.8% | 3,800 |
| 2017/07/20 | 1,416 | 1,420 | 1,416 | 1,418 | -6 | -0.4% | 1,600 |
| 2017/07/19 | 1,426 | 1,428 | 1,420 | 1,424 | +4 | +0.3% | 2,000 |
| 2017/07/18 | 1,427 | 1,427 | 1,413 | 1,420 | +14 | +1% | 1,700 |
| 2017/07/14 | 1,414 | 1,418 | 1,406 | 1,406 | -8 | -0.6% | 3,700 |
| 2017/07/13 | 1,435 | 1,435 | 1,414 | 1,414 | -5 | -0.4% | 2,900 |
| 2017/07/12 | 1,422 | 1,427 | 1,419 | 1,419 | -3 | -0.2% | 4,400 |
| 2017/07/11 | 1,422 | 1,424 | 1,414 | 1,422 | +14 | +1% | 2,500 |
| 2017/07/10 | 1,390 | 1,420 | 1,386 | 1,408 | +20 | +1.4% | 5,400 |
| 2017/07/07 | 1,373 | 1,390 | 1,371 | 1,388 | +15 | +1.1% | 1,600 |
| 2017/07/06 | 1,371 | 1,379 | 1,371 | 1,373 | -3 | -0.2% | 1,700 |
| 2017/07/05 | 1,386 | 1,387 | 1,376 | 1,376 | +4 | +0.3% | 2,900 |
| 2017/07/04 | 1,400 | 1,400 | 1,370 | 1,372 | -26 | -1.9% | 8,000 |
| 2017/07/03 | 1,392 | 1,399 | 1,390 | 1,398 | +3 | +0.2% | 1,900 |
| 2017/06/30 | 1,390 | 1,395 | 1,376 | 1,395 | +2 | +0.1% | 3,200 |
| 2017/06/29 | 1,394 | 1,400 | 1,383 | 1,393 | -5 | -0.4% | 3,800 |
| 2017/06/28 | 1,400 | 1,404 | 1,394 | 1,398 | -2 | -0.1% | 2,500 |
| 2017/06/27 | 1,390 | 1,402 | 1,380 | 1,400 | +20 | +1.4% | 3,100 |
| 2017/06/26 | 1,368 | 1,386 | 1,368 | 1,380 | +7 | +0.5% | 2,200 |
| 2017/06/23 | 1,398 | 1,398 | 1,371 | 1,373 | -25 | -1.8% | 14,200 |
| 2017/06/22 | 1,365 | 1,399 | 1,365 | 1,398 | +3 | +0.2% | 4,200 |
| 2017/06/21 | 1,407 | 1,407 | 1,395 | 1,395 | -1 | -0.1% | 3,300 |
| 2017/06/20 | 1,402 | 1,405 | 1,396 | 1,396 | -6 | -0.4% | 1,600 |
| 2017/06/19 | 1,389 | 1,402 | 1,371 | 1,402 | +13 | +0.9% | 4,400 |
| 2017/06/16 | 1,385 | 1,389 | 1,360 | 1,389 | +4 | +0.3% | 9,700 |
1951～
2000
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
