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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 880 | 949 | 851 | 870 | +10 | +1.2% | 51,100 |
| 2024/08/08 | 806 | 864 | 785 | 860 | +67 | +8.4% | 32,600 |
| 2024/08/07 | 791 | 840 | 791 | 793 | +8 | +1% | 45,400 |
| 2024/08/06 | 888 | 904 | 773 | 785 | -58 | -6.9% | 117,500 |
| 2024/08/05 | 1,053 | 1,068 | 843 | 843 | -300 | -26.2% | 127,400 |
| 2024/08/02 | 1,143 | 1,143 | 1,143 | 1,143 | +150 | +15.1% | 38,300 |
| 2024/08/01 | 993 | 1,002 | 993 | 993 | -5 | -0.5% | 2,600 |
| 2024/07/31 | 993 | 1,000 | 993 | 998 | +4 | +0.4% | 1,200 |
| 2024/07/30 | 991 | 994 | 990 | 994 | -5 | -0.5% | 600 |
| 2024/07/29 | 993 | 1,001 | 993 | 999 | +7 | +0.7% | 3,100 |
| 2024/07/26 | 991 | 1,001 | 990 | 992 | -1 | -0.1% | 49,000 |
| 2024/07/25 | 1,002 | 1,002 | 992 | 993 | -7 | -0.7% | 5,300 |
| 2024/07/24 | 1,000 | 1,000 | 997 | 1,000 | ±0 | ±0% | 1,500 |
| 2024/07/23 | 997 | 1,001 | 997 | 1,000 | ±0 | ±0% | 1,800 |
| 2024/07/22 | 1,002 | 1,002 | 995 | 1,000 | +2 | +0.2% | 1,900 |
| 2024/07/19 | 1,000 | 1,007 | 996 | 998 | -5 | -0.5% | 2,200 |
| 2024/07/18 | 1,002 | 1,014 | 995 | 1,003 | -5 | -0.5% | 5,900 |
| 2024/07/17 | 1,003 | 1,009 | 1,001 | 1,008 | -2 | -0.2% | 2,800 |
| 2024/07/16 | 999 | 1,010 | 996 | 1,010 | +14 | +1.4% | 4,500 |
| 2024/07/12 | 996 | 999 | 996 | 996 | -1 | -0.1% | 1,600 |
| 2024/07/11 | 996 | 999 | 996 | 997 | +1 | +0.1% | 2,500 |
| 2024/07/10 | 996 | 999 | 996 | 996 | +1 | +0.1% | 700 |
| 2024/07/09 | 997 | 999 | 995 | 995 | -3 | -0.3% | 2,900 |
| 2024/07/08 | 1,007 | 1,007 | 997 | 998 | -7 | -0.7% | 2,900 |
| 2024/07/05 | 1,003 | 1,006 | 999 | 1,005 | +9 | +0.9% | 9,100 |
| 2024/07/04 | 997 | 1,006 | 996 | 996 | ±0 | ±0% | 11,400 |
| 2024/07/03 | 996 | 1,000 | 995 | 996 | -2 | -0.2% | 2,400 |
| 2024/07/02 | 1,000 | 1,000 | 995 | 998 | -2 | -0.2% | 4,400 |
| 2024/07/01 | 1,002 | 1,002 | 998 | 1,000 | +1 | +0.1% | 1,900 |
| 2024/06/28 | 1,003 | 1,003 | 998 | 999 | -2 | -0.2% | 1,300 |
| 2024/06/27 | 1,005 | 1,005 | 1,000 | 1,001 | ±0 | ±0% | 1,300 |
| 2024/06/26 | 1,003 | 1,003 | 998 | 1,001 | -2 | -0.2% | 1,700 |
| 2024/06/25 | 991 | 1,009 | 990 | 1,003 | +8 | +0.8% | 9,100 |
| 2024/06/24 | 1,004 | 1,005 | 995 | 995 | -5 | -0.5% | 6,300 |
| 2024/06/21 | 1,000 | 1,005 | 993 | 1,000 | ±0 | ±0% | 2,400 |
| 2024/06/20 | 1,000 | 1,004 | 994 | 1,000 | ±0 | ±0% | 3,200 |
| 2024/06/19 | 1,001 | 1,004 | 1,000 | 1,000 | -1 | -0.1% | 2,900 |
| 2024/06/18 | 1,006 | 1,006 | 1,001 | 1,001 | +1 | +0.1% | 400 |
| 2024/06/17 | 1,004 | 1,004 | 1,000 | 1,000 | -4 | -0.4% | 1,300 |
| 2024/06/14 | 1,000 | 1,006 | 1,000 | 1,004 | +1 | +0.1% | 2,000 |
| 2024/06/13 | 1,001 | 1,009 | 998 | 1,003 | +2 | +0.2% | 3,200 |
| 2024/06/12 | 1,005 | 1,005 | 1,000 | 1,001 | -3 | -0.3% | 1,200 |
| 2024/06/11 | 999 | 1,010 | 999 | 1,004 | +5 | +0.5% | 1,400 |
| 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 |
251～
300
件表示中 / 3766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 | 129,700円 | +15.9% | +9.0% | 0.62% | 29.63倍 | 1.39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 | 170,100円 | +4.3% | +2.3% | 3.35% | 11.08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 | 63,400円 | -8.4% | +11.1% | 0.00% | 6.24倍 | 1.22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 | 216,100円 | -0.5% | -17.2% | 0.69% | 5.63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 | 77,000円 | +2.3% | +13.5% | 5.32% | 17.56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
