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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,490 | 1,551 | 1,383 | 1,551 | +300 | +24% | 497,100 |
| 2015/11/20 | 1,259 | 1,260 | 1,242 | 1,251 | -16 | -1.3% | 5,200 |
| 2015/11/19 | 1,240 | 1,273 | 1,240 | 1,267 | +21 | +1.7% | 13,100 |
| 2015/11/18 | 1,280 | 1,280 | 1,246 | 1,246 | -19 | -1.5% | 8,400 |
| 2015/11/17 | 1,259 | 1,288 | 1,259 | 1,265 | +7 | +0.6% | 7,500 |
| 2015/11/16 | 1,290 | 1,290 | 1,255 | 1,258 | -37 | -2.9% | 8,500 |
| 2015/11/13 | 1,295 | 1,300 | 1,282 | 1,295 | -8 | -0.6% | 11,500 |
| 2015/11/12 | 1,315 | 1,321 | 1,302 | 1,303 | -3 | -0.2% | 8,400 |
| 2015/11/11 | 1,311 | 1,356 | 1,295 | 1,306 | -24 | -1.8% | 10,200 |
| 2015/11/10 | 1,316 | 1,335 | 1,301 | 1,330 | +14 | +1.1% | 13,200 |
| 2015/11/09 | 1,370 | 1,379 | 1,295 | 1,316 | -107 | -7.5% | 44,000 |
| 2015/11/06 | 1,427 | 1,427 | 1,381 | 1,423 | +26 | +1.9% | 6,200 |
| 2015/11/05 | 1,420 | 1,426 | 1,390 | 1,397 | -32 | -2.2% | 7,200 |
| 2015/11/04 | 1,485 | 1,485 | 1,425 | 1,429 | -65 | -4.4% | 7,700 |
| 2015/11/02 | 1,407 | 1,594 | 1,400 | 1,494 | +82 | +5.8% | 27,100 |
| 2015/10/30 | 1,408 | 1,412 | 1,400 | 1,412 | +5 | +0.4% | 3,000 |
| 2015/10/29 | 1,420 | 1,420 | 1,405 | 1,407 | -17 | -1.2% | 6,800 |
| 2015/10/28 | 1,456 | 1,456 | 1,416 | 1,424 | -8 | -0.6% | 6,200 |
| 2015/10/27 | 1,473 | 1,496 | 1,431 | 1,432 | -40 | -2.7% | 13,700 |
| 2015/10/26 | 1,485 | 1,520 | 1,472 | 1,472 | -11 | -0.7% | 12,100 |
| 2015/10/23 | 1,436 | 1,490 | 1,436 | 1,483 | +60 | +4.2% | 15,200 |
| 2015/10/22 | 1,480 | 1,480 | 1,400 | 1,423 | -49 | -3.3% | 32,100 |
| 2015/10/21 | 1,471 | 1,483 | 1,461 | 1,472 | +13 | +0.9% | 6,600 |
| 2015/10/20 | 1,460 | 1,475 | 1,456 | 1,459 | -17 | -1.2% | 5,600 |
| 2015/10/19 | 1,500 | 1,500 | 1,460 | 1,476 | -18 | -1.2% | 7,700 |
| 2015/10/16 | 1,475 | 1,526 | 1,475 | 1,494 | +7 | +0.5% | 10,000 |
| 2015/10/15 | 1,460 | 1,544 | 1,450 | 1,487 | +22 | +1.5% | 20,800 |
| 2015/10/14 | 1,581 | 1,581 | 1,462 | 1,465 | -36 | -2.4% | 16,600 |
| 2015/10/13 | 1,500 | 1,539 | 1,473 | 1,501 | -45 | -2.9% | 20,200 |
| 2015/10/09 | 1,644 | 1,650 | 1,520 | 1,546 | -138 | -8.2% | 56,200 |
| 2015/10/08 | 1,845 | 1,958 | 1,650 | 1,684 | +79 | +4.9% | 391,200 |
| 2015/10/07 | 1,335 | 1,605 | 1,335 | 1,605 | +300 | +23% | 188,200 |
| 2015/10/06 | 1,348 | 1,348 | 1,305 | 1,305 | -13 | -1% | 7,800 |
| 2015/10/05 | 1,297 | 1,328 | 1,289 | 1,318 | +21 | +1.6% | 9,700 |
| 2015/10/02 | 1,301 | 1,332 | 1,297 | 1,297 | -25 | -1.9% | 6,700 |
| 2015/10/01 | 1,313 | 1,343 | 1,291 | 1,322 | +9 | +0.7% | 11,900 |
| 2015/09/30 | 1,310 | 1,313 | 1,269 | 1,313 | +7 | +0.5% | 2,600 |
| 2015/09/29 | 1,297 | 1,306 | 1,281 | 1,306 | +9 | +0.7% | 7,200 |
| 2015/09/28 | 1,278 | 1,307 | 1,251 | 1,297 | +36 | +2.9% | 2,700 |
| 2015/09/25 | 1,275 | 1,300 | 1,261 | 1,261 | -25 | -1.9% | 6,500 |
| 2015/09/24 | 1,300 | 1,301 | 1,281 | 1,286 | -32 | -2.4% | 5,600 |
| 2015/09/18 | 1,339 | 1,339 | 1,296 | 1,318 | -9 | -0.7% | 11,800 |
| 2015/09/17 | 1,339 | 1,359 | 1,308 | 1,327 | -16 | -1.2% | 24,300 |
| 2015/09/16 | 1,331 | 1,376 | 1,328 | 1,343 | +12 | +0.9% | 8,600 |
| 2015/09/15 | 1,380 | 1,389 | 1,331 | 1,331 | -59 | -4.2% | 16,100 |
| 2015/09/14 | 1,410 | 1,410 | 1,346 | 1,390 | -18 | -1.3% | 4,500 |
| 2015/09/11 | 1,327 | 1,417 | 1,327 | 1,408 | +64 | +4.8% | 8,800 |
| 2015/09/10 | 1,288 | 1,344 | 1,288 | 1,344 | -4 | -0.3% | 9,500 |
| 2015/09/09 | 1,331 | 1,361 | 1,325 | 1,348 | +48 | +3.7% | 13,400 |
| 2015/09/08 | 1,350 | 1,369 | 1,300 | 1,300 | -55 | -4.1% | 10,700 |
2301～
2350
件表示中 / 3686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 | 116,600円 | - | - | 0.69% | 26.65倍 | 1.27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 | 146,000円 | - | - | 3.90% | 9.48倍 | 0.56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 | 54,000円 | - | - | 0.00% | - | 1.09倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
| 日伸銅 | 200,300円 | - | - | 0.75% | 4.37倍 | 0.37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 | 76,500円 | - | - | 5.36% | 29.78倍 | 1.24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
