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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 995 | 1,004 | 993 | 999 | +4 | +0.4% | 10,000 |
| 2024/06/07 | 998 | 1,001 | 995 | 995 | -4 | -0.4% | 2,000 |
| 2024/06/06 | 1,010 | 1,010 | 998 | 999 | ±0 | ±0% | 9,800 |
| 2024/06/05 | 1,028 | 1,028 | 997 | 999 | -41 | -3.9% | 16,000 |
| 2024/06/04 | 1,058 | 1,058 | 1,027 | 1,040 | -8 | -0.8% | 14,200 |
| 2024/06/03 | 1,072 | 1,073 | 1,038 | 1,048 | +30 | +2.9% | 12,800 |
| 2024/05/31 | 1,019 | 1,019 | 1,011 | 1,018 | +7 | +0.7% | 1,700 |
| 2024/05/30 | 1,017 | 1,026 | 1,011 | 1,011 | -8 | -0.8% | 5,700 |
| 2024/05/29 | 1,031 | 1,053 | 1,019 | 1,019 | -16 | -1.5% | 6,000 |
| 2024/05/28 | 1,036 | 1,036 | 1,017 | 1,035 | +14 | +1.4% | 4,200 |
| 2024/05/27 | 1,022 | 1,034 | 1,021 | 1,021 | +1 | +0.1% | 1,100 |
| 2024/05/24 | 1,033 | 1,033 | 1,020 | 1,020 | -13 | -1.3% | 300 |
| 2024/05/23 | 1,025 | 1,043 | 1,020 | 1,033 | +6 | +0.6% | 1,400 |
| 2024/05/22 | 1,044 | 1,078 | 1,020 | 1,027 | -16 | -1.5% | 20,700 |
| 2024/05/21 | 1,029 | 1,047 | 1,029 | 1,043 | +9 | +0.9% | 3,300 |
| 2024/05/20 | 1,026 | 1,041 | 1,020 | 1,034 | -1 | -0.1% | 2,000 |
| 2024/05/17 | 1,018 | 1,045 | 1,014 | 1,035 | +9 | +0.9% | 5,700 |
| 2024/05/16 | 1,025 | 1,033 | 1,018 | 1,026 | ±0 | ±0% | 4,800 |
| 2024/05/15 | 1,031 | 1,039 | 1,022 | 1,026 | -34 | -3.2% | 6,400 |
| 2024/05/14 | 1,037 | 1,060 | 1,031 | 1,060 | +23 | +2.2% | 4,200 |
| 2024/05/13 | 1,029 | 1,042 | 1,022 | 1,037 | -8 | -0.8% | 5,000 |
| 2024/05/10 | 1,033 | 1,045 | 1,033 | 1,045 | +6 | +0.6% | 1,200 |
| 2024/05/09 | 1,024 | 1,039 | 1,021 | 1,039 | +15 | +1.5% | 3,600 |
| 2024/05/08 | 1,034 | 1,036 | 1,023 | 1,024 | -6 | -0.6% | 2,200 |
| 2024/05/07 | 1,028 | 1,031 | 1,026 | 1,030 | -1 | -0.1% | 4,100 |
| 2024/05/02 | 1,030 | 1,039 | 1,030 | 1,031 | -2 | -0.2% | 2,300 |
| 2024/05/01 | 1,056 | 1,056 | 1,033 | 1,033 | -32 | -3% | 8,300 |
| 2024/04/30 | 1,073 | 1,080 | 1,065 | 1,065 | +4 | +0.4% | 7,100 |
| 2024/04/26 | 1,027 | 1,061 | 1,024 | 1,061 | +37 | +3.6% | 8,100 |
| 2024/04/25 | 1,029 | 1,029 | 1,021 | 1,024 | -7 | -0.7% | 1,600 |
| 2024/04/24 | 1,016 | 1,031 | 1,016 | 1,031 | +17 | +1.7% | 4,100 |
| 2024/04/23 | 1,017 | 1,026 | 1,006 | 1,014 | +1 | +0.1% | 17,700 |
| 2024/04/22 | 1,011 | 1,028 | 1,011 | 1,013 | -4 | -0.4% | 13,000 |
| 2024/04/19 | 1,052 | 1,052 | 1,017 | 1,017 | -35 | -3.3% | 9,200 |
| 2024/04/18 | 1,043 | 1,060 | 1,041 | 1,052 | +9 | +0.9% | 3,700 |
| 2024/04/17 | 1,056 | 1,061 | 1,043 | 1,043 | -13 | -1.2% | 3,600 |
| 2024/04/16 | 1,079 | 1,079 | 1,040 | 1,056 | -23 | -2.1% | 7,100 |
| 2024/04/15 | 1,076 | 1,086 | 1,076 | 1,079 | -4 | -0.4% | 4,400 |
| 2024/04/12 | 1,103 | 1,112 | 1,076 | 1,083 | -15 | -1.4% | 8,700 |
| 2024/04/11 | 1,095 | 1,115 | 1,075 | 1,098 | +3 | +0.3% | 10,000 |
| 2024/04/10 | 1,155 | 1,161 | 1,091 | 1,095 | ±0 | ±0% | 48,400 |
| 2024/04/09 | 1,040 | 1,270 | 1,040 | 1,095 | +55 | +5.3% | 256,600 |
| 2024/04/08 | 1,047 | 1,059 | 1,035 | 1,040 | -6 | -0.6% | 8,400 |
| 2024/04/05 | 1,062 | 1,065 | 1,046 | 1,046 | -21 | -2% | 5,600 |
| 2024/04/04 | 1,064 | 1,070 | 1,055 | 1,067 | +13 | +1.2% | 4,300 |
| 2024/04/03 | 1,055 | 1,065 | 1,053 | 1,054 | -7 | -0.7% | 3,200 |
| 2024/04/02 | 1,073 | 1,075 | 1,042 | 1,061 | -12 | -1.1% | 5,600 |
| 2024/04/01 | 1,082 | 1,082 | 1,061 | 1,073 | -9 | -0.8% | 1,600 |
| 2024/03/29 | 1,076 | 1,083 | 1,061 | 1,082 | +5 | +0.5% | 1,800 |
| 2024/03/28 | 1,079 | 1,086 | 1,055 | 1,077 | -2 | -0.2% | 7,200 |
201～
250
件表示中 / 3673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 | 70,400円 | +15.9% | +9.0% | 1.14% | 16.09倍 | 0.77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 |
| 東邦鉛 | 45,300円 | -2.9% | - | 0.00% | - | 0.91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 | 175,500円 | +11.4% | +77.3% | 0.85% | 3.82倍 | 0.32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 | 68,300円 | +30.5% | - | 6.00% | 26.59倍 | 1.10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 |
| 三ッ星 | 74,500円 | +6.5% | +30.6% | 2.28% | 24.42倍 | 0.38倍 |
|
キャブタイヤケーブルとプラスチック成形品（ポリマテック）が２本柱。フィリピンに生産拠点 |
市場注目の銘柄
チャート関連のコラム
