日本アジア投資の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 1,250 | 1,260 | 1,220 | 1,220 | -30 | -2.4% | 262,400 |
| 2014/01/21 | 1,270 | 1,280 | 1,220 | 1,250 | -20 | -1.6% | 498,300 |
| 2014/01/20 | 1,330 | 1,390 | 1,250 | 1,270 | +10 | +0.8% | 3,453,200 |
| 2014/01/17 | 1,180 | 1,260 | 1,170 | 1,260 | +100 | +8.6% | 1,119,800 |
| 2014/01/16 | 1,180 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 113,900 |
| 2014/01/15 | 1,170 | 1,190 | 1,160 | 1,160 | ±0 | ±0% | 190,900 |
| 2014/01/14 | 1,140 | 1,200 | 1,120 | 1,160 | +20 | +1.8% | 506,700 |
| 2014/01/10 | 1,130 | 1,150 | 1,120 | 1,140 | +10 | +0.9% | 120,800 |
| 2014/01/09 | 1,160 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 221,400 |
| 2014/01/08 | 1,140 | 1,170 | 1,130 | 1,160 | +30 | +2.7% | 222,300 |
| 2014/01/07 | 1,140 | 1,150 | 1,130 | 1,130 | -30 | -2.6% | 73,400 |
| 2014/01/06 | 1,160 | 1,160 | 1,140 | 1,160 | ±0 | ±0% | 126,000 |
| 2013/12/30 | 1,130 | 1,170 | 1,120 | 1,160 | +40 | +3.6% | 240,000 |
| 2013/12/27 | 1,140 | 1,140 | 1,100 | 1,120 | -10 | -0.9% | 226,200 |
| 2013/12/26 | 1,070 | 1,140 | 1,060 | 1,130 | +80 | +7.6% | 303,100 |
| 2013/12/25 | 1,040 | 1,070 | 1,030 | 1,050 | +10 | +1% | 293,600 |
| 2013/12/24 | 1,080 | 1,090 | 1,030 | 1,040 | -60 | -5.5% | 303,900 |
| 2013/12/20 | 1,110 | 1,110 | 1,080 | 1,100 | -10 | -0.9% | 89,300 |
| 2013/12/19 | 1,110 | 1,130 | 1,090 | 1,110 | +30 | +2.8% | 163,000 |
| 2013/12/18 | 1,070 | 1,090 | 1,070 | 1,080 | +10 | +0.9% | 134,700 |
| 2013/12/17 | 1,080 | 1,090 | 1,060 | 1,070 | ±0 | ±0% | 114,500 |
| 2013/12/16 | 1,120 | 1,120 | 1,070 | 1,070 | -40 | -3.6% | 116,200 |
| 2013/12/13 | 1,080 | 1,120 | 1,070 | 1,110 | +30 | +2.8% | 172,700 |
| 2013/12/12 | 1,100 | 1,100 | 1,070 | 1,080 | -20 | -1.8% | 143,800 |
| 2013/12/11 | 1,120 | 1,130 | 1,100 | 1,100 | -30 | -2.7% | 175,500 |
| 2013/12/10 | 1,150 | 1,150 | 1,120 | 1,130 | -20 | -1.7% | 149,100 |
| 2013/12/09 | 1,140 | 1,170 | 1,130 | 1,150 | +20 | +1.8% | 176,700 |
| 2013/12/06 | 1,120 | 1,140 | 1,100 | 1,130 | ±0 | ±0% | 180,400 |
| 2013/12/05 | 1,150 | 1,160 | 1,120 | 1,130 | -30 | -2.6% | 209,600 |
| 2013/12/04 | 1,150 | 1,160 | 1,120 | 1,160 | ±0 | ±0% | 243,100 |
| 2013/12/03 | 1,180 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 138,200 |
| 2013/12/02 | 1,180 | 1,190 | 1,170 | 1,180 | ±0 | ±0% | 151,700 |
| 2013/11/29 | 1,190 | 1,200 | 1,170 | 1,180 | -10 | -0.8% | 228,100 |
| 2013/11/28 | 1,170 | 1,190 | 1,160 | 1,190 | +30 | +2.6% | 185,300 |
| 2013/11/27 | 1,170 | 1,190 | 1,150 | 1,160 | -20 | -1.7% | 243,800 |
| 2013/11/26 | 1,180 | 1,180 | 1,160 | 1,180 | -10 | -0.8% | 134,400 |
| 2013/11/25 | 1,200 | 1,220 | 1,160 | 1,190 | -10 | -0.8% | 266,100 |
| 2013/11/22 | 1,200 | 1,250 | 1,180 | 1,200 | +20 | +1.7% | 630,800 |
| 2013/11/21 | 1,200 | 1,210 | 1,160 | 1,180 | -30 | -2.5% | 799,700 |
| 2013/11/20 | 1,310 | 1,350 | 1,190 | 1,210 | -80 | -6.2% | 2,051,400 |
| 2013/11/19 | 1,250 | 1,290 | 1,230 | 1,290 | +70 | +5.7% | 1,120,800 |
| 2013/11/18 | 1,260 | 1,330 | 1,210 | 1,220 | +20 | +1.7% | 3,196,400 |
| 2013/11/15 | 1,120 | 1,200 | 1,110 | 1,200 | +110 | +10.1% | 811,300 |
| 2013/11/14 | 1,080 | 1,130 | 1,070 | 1,090 | +20 | +1.9% | 405,500 |
| 2013/11/13 | 1,080 | 1,090 | 1,050 | 1,070 | ±0 | ±0% | 238,700 |
| 2013/11/12 | 1,090 | 1,090 | 1,040 | 1,070 | -20 | -1.8% | 372,200 |
| 2013/11/11 | 1,150 | 1,150 | 1,090 | 1,090 | -30 | -2.7% | 149,000 |
| 2013/11/08 | 1,110 | 1,120 | 1,090 | 1,120 | -10 | -0.9% | 161,400 |
| 2013/11/07 | 1,160 | 1,170 | 1,130 | 1,130 | -20 | -1.7% | 195,600 |
| 2013/11/06 | 1,100 | 1,170 | 1,080 | 1,150 | +90 | +8.5% | 703,100 |
2751～
2800
件表示中 / 4121件
類似銘柄と比較する
現在ご覧いただいている「アジア投資」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 |
|---|---|---|---|---|---|---|---|---|
| アジア投資 | 22,600円 | +14.6% | - | 0.00% | 100.44倍 | 0.78倍 |
|
ＶＣ。投資事業は日本と中国で展開。メガソーラー中心に再生可能エネルギーの投資事業拡充 |
| 丸八証券 | 152,700円 | -1.9% | -1.0% | 3.93% | 11.72倍 | 0.82倍 |
|
名古屋地盤の中堅。２１年４月から東海東京ＦＨＤ傘下。対面営業特化、投信軸に預かり資産拡大 |
| 今村証券 | 106,600円 | -13.1% | -32.3% | 5.16% | 7.18倍 | 0.46倍 |
|
独立系。地方証券会社の雄。北陸３県が主力地盤。対面営業とインターネット取引の２本柱 |
| 光世証 | 39,100円 | +7.3% | - | 1.28% | - | 0.23倍 |
|
独立系。富裕層に基盤。対面主体だがネット取引拡充。個別株オプション取引で圧倒的シェア |
| 小林洋行 | 29,300円 | +0.3% | +4.1% | 1.71% | 9.60倍 | 0.38倍 |
|
商品先物取引受託のフジトミ証券が連結の柱。２２年２月同社を完全子会社化。ゴルフ場運営も |
市場注目の銘柄
チャート関連のコラム
