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 |
|---|---|---|---|---|---|---|---|
| 2008/09/09 | 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 |
| 2008/07/17 | 4,060 | 4,200 | 4,040 | 4,080 | +70 | +1.7% | 26,200 |
| 2008/07/16 | 4,050 | 4,110 | 3,990 | 4,010 | -70 | -1.7% | 26,300 |
| 2008/07/15 | 4,200 | 4,200 | 4,080 | 4,080 | -170 | -4% | 6,200 |
| 2008/07/14 | 4,440 | 4,440 | 4,240 | 4,250 | -200 | -4.5% | 2,200 |
| 2008/07/11 | 4,340 | 4,450 | 4,300 | 4,450 | +110 | +2.5% | 1,800 |
| 2008/07/10 | 3,880 | 4,340 | 3,870 | 4,340 | +410 | +10.4% | 3,400 |
| 2008/07/09 | 3,910 | 4,000 | 3,910 | 3,930 | +180 | +4.8% | 1,800 |
| 2008/07/08 | 3,990 | 3,990 | 3,730 | 3,750 | -200 | -5.1% | 3,700 |
| 2008/07/07 | 4,000 | 4,000 | 3,950 | 3,950 | -40 | -1% | 2,400 |
| 2008/07/04 | 4,090 | 4,090 | 3,960 | 3,990 | -150 | -3.6% | 3,200 |
| 2008/07/03 | 4,080 | 4,150 | 4,000 | 4,140 | -30 | -0.7% | 3,400 |
| 2008/07/02 | 4,160 | 4,310 | 4,160 | 4,170 | -30 | -0.7% | 2,100 |
| 2008/07/01 | 4,330 | 4,330 | 4,200 | 4,200 | -180 | -4.1% | 2,800 |
4051～
4100
件表示中 / 4109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 | 21,000円 | +14.6% | - | 0.00% | 93.33倍 | 0.73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 |
| ＵＮＩＶＡＯａｋ | 7,300円 | -44.0% | - | 0.00% | - | 2.61倍 |
|
太陽光発電設備、美容・健康関連など擁する持株会社。企業支援等の金融事業も。多角化志向 |
| 今村証券 | 101,000円 | +1.7% | +6.5% | 5.45% | 4.31倍 | 0.43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 | 38,100円 | -53.3% | -95.5% | 4.46% | 359.43倍 | 0.22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 | 27,200円 | +0.3% | +4.1% | 1.84% | 8.91倍 | 0.35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
