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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,385 | 1,438 | 1,385 | 1,385 | +2 | +0.1% | 12,400 |
| 2017/06/14 | 1,395 | 1,414 | 1,382 | 1,383 | -29 | -2.1% | 13,700 |
| 2017/06/13 | 1,427 | 1,427 | 1,408 | 1,412 | -15 | -1.1% | 6,600 |
| 2017/06/12 | 1,430 | 1,493 | 1,410 | 1,427 | -29 | -2% | 16,800 |
| 2017/06/09 | 1,551 | 1,591 | 1,405 | 1,456 | -75 | -4.9% | 44,700 |
| 2017/06/08 | 1,548 | 1,550 | 1,518 | 1,531 | +16 | +1.1% | 38,900 |
| 2017/06/07 | 1,549 | 1,580 | 1,460 | 1,515 | +65 | +4.5% | 113,400 |
| 2017/06/06 | 1,400 | 1,450 | 1,361 | 1,450 | +101 | +7.5% | 39,100 |
| 2017/06/05 | 1,350 | 1,430 | 1,323 | 1,349 | +19 | +1.4% | 27,400 |
| 2017/06/02 | 1,310 | 1,330 | 1,308 | 1,330 | +18 | +1.4% | 6,500 |
| 2017/06/01 | 1,294 | 1,312 | 1,294 | 1,312 | +18 | +1.4% | 3,100 |
| 2017/05/31 | 1,304 | 1,319 | 1,290 | 1,294 | -16 | -1.2% | 7,800 |
| 2017/05/30 | 1,310 | 1,313 | 1,306 | 1,310 | +2 | +0.2% | 3,800 |
| 2017/05/29 | 1,311 | 1,315 | 1,308 | 1,308 | -2 | -0.2% | 1,900 |
| 2017/05/26 | 1,306 | 1,314 | 1,306 | 1,310 | +2 | +0.2% | 1,300 |
| 2017/05/25 | 1,320 | 1,320 | 1,308 | 1,308 | -7 | -0.5% | 6,000 |
| 2017/05/24 | 1,319 | 1,320 | 1,305 | 1,315 | +14 | +1.1% | 5,100 |
| 2017/05/23 | 1,321 | 1,321 | 1,301 | 1,301 | -16 | -1.2% | 5,700 |
| 2017/05/22 | 1,324 | 1,325 | 1,306 | 1,317 | -7 | -0.5% | 6,900 |
| 2017/05/19 | 1,324 | 1,324 | 1,295 | 1,324 | +28 | +2.2% | 9,400 |
| 2017/05/18 | 1,295 | 1,300 | 1,281 | 1,296 | -1 | -0.1% | 8,800 |
| 2017/05/17 | 1,321 | 1,325 | 1,297 | 1,297 | -32 | -2.4% | 11,900 |
| 2017/05/16 | 1,344 | 1,367 | 1,302 | 1,329 | -13 | -1% | 26,200 |
| 2017/05/15 | 1,366 | 1,548 | 1,340 | 1,342 | +87 | +6.9% | 195,200 |
| 2017/05/12 | 1,250 | 1,255 | 1,201 | 1,255 | +1 | +0.1% | 7,000 |
| 2017/05/11 | 1,248 | 1,255 | 1,246 | 1,254 | +10 | +0.8% | 3,300 |
| 2017/05/10 | 1,246 | 1,251 | 1,237 | 1,244 | +2 | +0.2% | 3,100 |
| 2017/05/09 | 1,253 | 1,254 | 1,242 | 1,242 | -3 | -0.2% | 1,400 |
| 2017/05/08 | 1,234 | 1,249 | 1,234 | 1,245 | +14 | +1.1% | 4,400 |
| 2017/05/02 | 1,218 | 1,231 | 1,218 | 1,231 | ±0 | ±0% | 4,100 |
| 2017/05/01 | 1,214 | 1,231 | 1,200 | 1,231 | +19 | +1.6% | 6,000 |
| 2017/04/28 | 1,214 | 1,220 | 1,211 | 1,212 | -1 | -0.1% | 5,800 |
| 2017/04/27 | 1,214 | 1,216 | 1,209 | 1,213 | -3 | -0.2% | 3,400 |
| 2017/04/26 | 1,207 | 1,216 | 1,207 | 1,216 | +9 | +0.7% | 2,500 |
| 2017/04/25 | 1,216 | 1,216 | 1,204 | 1,207 | -3 | -0.2% | 3,300 |
| 2017/04/24 | 1,227 | 1,227 | 1,200 | 1,210 | -10 | -0.8% | 6,800 |
| 2017/04/21 | 1,210 | 1,220 | 1,210 | 1,220 | +5 | +0.4% | 2,600 |
| 2017/04/20 | 1,219 | 1,250 | 1,215 | 1,215 | -19 | -1.5% | 11,400 |
| 2017/04/19 | 1,212 | 1,237 | 1,212 | 1,234 | +19 | +1.6% | 2,700 |
| 2017/04/18 | 1,220 | 1,230 | 1,211 | 1,215 | +2 | +0.2% | 6,500 |
| 2017/04/17 | 1,205 | 1,227 | 1,201 | 1,213 | -15 | -1.2% | 3,800 |
| 2017/04/14 | 1,232 | 1,253 | 1,206 | 1,228 | -5 | -0.4% | 6,200 |
| 2017/04/13 | 1,158 | 1,254 | 1,158 | 1,233 | +15 | +1.2% | 8,300 |
| 2017/04/12 | 1,205 | 1,250 | 1,163 | 1,218 | +10 | +0.8% | 17,800 |
| 2017/04/11 | 1,282 | 1,282 | 1,200 | 1,208 | -44 | -3.5% | 9,200 |
| 2017/04/10 | 1,266 | 1,266 | 1,206 | 1,252 | -14 | -1.1% | 5,200 |
| 2017/04/07 | 1,269 | 1,269 | 1,238 | 1,266 | +16 | +1.3% | 6,100 |
| 2017/04/06 | 1,294 | 1,294 | 1,232 | 1,250 | -39 | -3% | 9,300 |
| 2017/04/05 | 1,315 | 1,315 | 1,289 | 1,289 | -6 | -0.5% | 7,100 |
| 2017/04/04 | 1,344 | 1,344 | 1,294 | 1,295 | -20 | -1.5% | 7,400 |
2001～
2050
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
