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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,840 | 2,040 | 1,840 | 2,040 | -30 | -1.4% | 40,500 |
| 2008/09/29 | 2,190 | 2,190 | 2,050 | 2,070 | -50 | -2.4% | 29,600 |
| 2008/09/26 | 2,290 | 2,310 | 2,080 | 2,120 | -170 | -7.4% | 51,500 |
| 2008/09/25 | 2,210 | 2,350 | 2,160 | 2,290 | +50 | +2.2% | 64,300 |
| 2008/09/24 | 2,150 | 2,240 | 2,120 | 2,240 | -70 | -3% | 60,600 |
| 2008/09/22 | 2,430 | 2,430 | 2,310 | 2,310 | +80 | +3.6% | 56,200 |
| 2008/09/19 | 2,150 | 2,290 | 2,100 | 2,230 | +230 | +11.5% | 119,500 |
| 2008/09/18 | 1,960 | 2,020 | 1,870 | 2,000 | -40 | -2% | 91,500 |
| 2008/09/17 | 2,290 | 2,290 | 1,920 | 2,040 | -250 | -10.9% | 195,600 |
| 2008/09/16 | 2,000 | 2,370 | 2,000 | 2,290 | ±0 | ±0% | 145,100 |
| 2008/09/12 | 2,330 | 2,440 | 2,230 | 2,290 | +40 | +1.8% | 132,100 |
| 2008/09/11 | 2,680 | 2,790 | 2,170 | 2,250 | -330 | -12.8% | 300,900 |
| 2008/09/10 | 2,610 | 2,680 | 2,350 | 2,580 | -330 | -11.3% | 444,700 |
| 2008/09/09 | 2,210 | 2,920 | 2,190 | 2,910 | +730 | +33.5% | 493,100 |
| 2008/09/08 | 1,890 | 2,350 | 1,880 | 2,180 | +320 | +17.2% | 335,600 |
| 2008/09/05 | 1,810 | 1,880 | 1,610 | 1,860 | +80 | +4.5% | 400,900 |
| 2008/09/04 | 2,310 | 2,310 | 1,770 | 1,780 | -530 | -22.9% | 274,300 |
| 2008/09/03 | 2,500 | 2,570 | 2,290 | 2,310 | -190 | -7.6% | 201,300 |
| 2008/09/02 | 2,830 | 2,890 | 2,290 | 2,500 | -430 | -14.7% | 313,700 |
| 2008/09/01 | 2,930 | 2,930 | 2,930 | 2,930 | -800 | -21.4% | 5,000 |
| 2008/08/29 | 3,590 | 3,970 | 3,590 | 3,730 | +280 | +8.1% | 88,600 |
| 2008/08/28 | 3,560 | 3,560 | 3,400 | 3,450 | -60 | -1.7% | 39,900 |
| 2008/08/27 | 3,500 | 3,520 | 3,470 | 3,510 | -90 | -2.5% | 26,300 |
| 2008/08/26 | 3,450 | 3,650 | 3,410 | 3,600 | +170 | +5% | 25,800 |
| 2008/08/25 | 3,450 | 3,470 | 3,380 | 3,430 | +70 | +2.1% | 39,800 |
| 2008/08/22 | 3,430 | 3,440 | 3,310 | 3,360 | -130 | -3.7% | 57,900 |
| 2008/08/21 | 3,500 | 3,590 | 3,450 | 3,490 | ±0 | ±0% | 22,100 |
| 2008/08/20 | 3,500 | 3,500 | 3,410 | 3,490 | +50 | +1.5% | 13,700 |
| 2008/08/19 | 3,480 | 3,480 | 3,380 | 3,440 | -40 | -1.1% | 40,900 |
| 2008/08/18 | 3,450 | 3,520 | 3,340 | 3,480 | -20 | -0.6% | 42,100 |
| 2008/08/15 | 3,570 | 3,570 | 3,400 | 3,500 | +130 | +3.9% | 39,700 |
| 2008/08/14 | 3,590 | 3,600 | 3,350 | 3,370 | -340 | -9.2% | 61,300 |
| 2008/08/13 | 3,900 | 3,900 | 3,680 | 3,710 | -200 | -5.1% | 36,300 |
| 2008/08/12 | 4,050 | 4,050 | 3,910 | 3,910 | -110 | -2.7% | 40,500 |
| 2008/08/11 | 4,120 | 4,120 | 3,990 | 4,020 | -140 | -3.4% | 25,100 |
| 2008/08/08 | 4,070 | 4,160 | 4,030 | 4,160 | -60 | -1.4% | 28,500 |
| 2008/08/07 | 4,190 | 4,240 | 4,060 | 4,220 | +40 | +1% | 23,400 |
| 2008/08/06 | 4,110 | 4,210 | 4,040 | 4,180 | +150 | +3.7% | 43,200 |
| 2008/08/05 | 4,110 | 4,270 | 4,030 | 4,030 | -130 | -3.1% | 54,100 |
| 2008/08/04 | 4,260 | 4,300 | 4,040 | 4,160 | -600 | -12.6% | 56,300 |
| 2008/08/01 | 4,770 | 4,860 | 4,650 | 4,760 | -140 | -2.9% | 62,300 |
| 2008/07/31 | 4,770 | 4,970 | 4,770 | 4,900 | +120 | +2.5% | 77,900 |
| 2008/07/30 | 4,620 | 5,000 | 4,610 | 4,780 | +210 | +4.6% | 258,300 |
| 2008/07/29 | 4,720 | 4,740 | 4,440 | 4,570 | -250 | -5.2% | 94,100 |
| 2008/07/28 | 4,540 | 4,830 | 4,520 | 4,820 | +420 | +9.5% | 105,500 |
| 2008/07/25 | 4,450 | 4,550 | 4,380 | 4,400 | -100 | -2.2% | 58,200 |
| 2008/07/24 | 4,540 | 4,680 | 4,500 | 4,500 | -90 | -2% | 64,800 |
| 2008/07/23 | 4,400 | 4,610 | 4,360 | 4,590 | +190 | +4.3% | 62,900 |
| 2008/07/22 | 4,400 | 4,400 | 4,330 | 4,400 | +70 | +1.6% | 49,200 |
| 2008/07/18 | 4,230 | 4,370 | 4,200 | 4,330 | +250 | +6.1% | 48,300 |
3951～
4000
件表示中 / 4022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 | 21,600円 | +14.6% | - | 0.00% | 96.00倍 | 0.75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 |
| 今村証券 | 114,200円 | +1.7% | +6.5% | 6.13% | 4.87倍 | 0.49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 |
| 丸八証券 | 139,500円 | -1.9% | -1.0% | 5.73% | 10.71倍 | 0.75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 |
| 光世証 | 43,700円 | -53.3% | -95.5% | 3.89% | 412.26倍 | 0.25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 |
| アストマックス | 25,900円 | +7.7% | -2.3% | 2.70% | 8.03倍 | 0.56倍 |
|
商品先物売買、太陽光・地熱発電、資産運用から電力の卸、小売りなど電力取引へ軸足シフト |
市場注目の銘柄
チャート関連のコラム
