あさひの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,417 | 1,420 | 1,405 | 1,409 | -11 | -0.8% | 32,400 |
| 2024/05/07 | 1,407 | 1,427 | 1,407 | 1,420 | +17 | +1.2% | 49,700 |
| 2024/05/02 | 1,431 | 1,431 | 1,402 | 1,403 | -22 | -1.5% | 43,900 |
| 2024/05/01 | 1,438 | 1,438 | 1,418 | 1,425 | -5 | -0.3% | 68,300 |
| 2024/04/30 | 1,435 | 1,441 | 1,425 | 1,430 | -3 | -0.2% | 58,200 |
| 2024/04/26 | 1,432 | 1,437 | 1,420 | 1,433 | +1 | +0.1% | 36,000 |
| 2024/04/25 | 1,441 | 1,441 | 1,430 | 1,432 | -2 | -0.1% | 37,200 |
| 2024/04/24 | 1,425 | 1,440 | 1,419 | 1,434 | +9 | +0.6% | 64,800 |
| 2024/04/23 | 1,434 | 1,435 | 1,425 | 1,425 | -9 | -0.6% | 37,700 |
| 2024/04/22 | 1,421 | 1,439 | 1,421 | 1,434 | +21 | +1.5% | 58,800 |
| 2024/04/19 | 1,429 | 1,431 | 1,404 | 1,413 | -11 | -0.8% | 76,200 |
| 2024/04/18 | 1,431 | 1,432 | 1,409 | 1,424 | +18 | +1.3% | 61,100 |
| 2024/04/17 | 1,431 | 1,444 | 1,402 | 1,406 | -38 | -2.6% | 93,000 |
| 2024/04/16 | 1,453 | 1,453 | 1,442 | 1,444 | -9 | -0.6% | 84,000 |
| 2024/04/15 | 1,450 | 1,457 | 1,449 | 1,453 | ±0 | ±0% | 52,200 |
| 2024/04/12 | 1,448 | 1,455 | 1,429 | 1,453 | +2 | +0.1% | 86,000 |
| 2024/04/11 | 1,450 | 1,456 | 1,446 | 1,451 | -4 | -0.3% | 76,300 |
| 2024/04/10 | 1,447 | 1,463 | 1,443 | 1,455 | +8 | +0.6% | 85,100 |
| 2024/04/09 | 1,464 | 1,467 | 1,443 | 1,447 | -6 | -0.4% | 82,900 |
| 2024/04/08 | 1,444 | 1,462 | 1,425 | 1,453 | +13 | +0.9% | 174,800 |
| 2024/04/05 | 1,427 | 1,446 | 1,421 | 1,440 | +12 | +0.8% | 197,800 |
| 2024/04/04 | 1,410 | 1,428 | 1,409 | 1,428 | +9 | +0.6% | 188,600 |
| 2024/04/03 | 1,393 | 1,428 | 1,380 | 1,419 | +10 | +0.7% | 265,600 |
| 2024/04/02 | 1,397 | 1,430 | 1,378 | 1,409 | +69 | +5.1% | 662,600 |
| 2024/04/01 | 1,330 | 1,341 | 1,319 | 1,340 | +3 | +0.2% | 224,100 |
| 2024/03/29 | 1,327 | 1,339 | 1,326 | 1,337 | +7 | +0.5% | 63,000 |
| 2024/03/28 | 1,344 | 1,344 | 1,325 | 1,330 | -14 | -1% | 59,000 |
| 2024/03/27 | 1,329 | 1,344 | 1,326 | 1,344 | +15 | +1.1% | 94,400 |
| 2024/03/26 | 1,329 | 1,332 | 1,325 | 1,329 | +1 | +0.1% | 41,700 |
| 2024/03/25 | 1,326 | 1,330 | 1,323 | 1,328 | -4 | -0.3% | 58,200 |
| 2024/03/22 | 1,331 | 1,334 | 1,326 | 1,332 | -3 | -0.2% | 48,300 |
| 2024/03/21 | 1,328 | 1,335 | 1,325 | 1,335 | +10 | +0.8% | 79,300 |
| 2024/03/19 | 1,320 | 1,325 | 1,315 | 1,325 | +5 | +0.4% | 86,600 |
| 2024/03/18 | 1,318 | 1,320 | 1,310 | 1,320 | +5 | +0.4% | 43,000 |
| 2024/03/15 | 1,318 | 1,319 | 1,313 | 1,315 | -3 | -0.2% | 37,500 |
| 2024/03/14 | 1,308 | 1,318 | 1,307 | 1,318 | +12 | +0.9% | 42,000 |
| 2024/03/13 | 1,315 | 1,316 | 1,300 | 1,306 | -8 | -0.6% | 39,600 |
| 2024/03/12 | 1,307 | 1,314 | 1,289 | 1,314 | +8 | +0.6% | 87,000 |
| 2024/03/11 | 1,310 | 1,316 | 1,296 | 1,306 | -11 | -0.8% | 71,600 |
| 2024/03/08 | 1,304 | 1,320 | 1,304 | 1,317 | +8 | +0.6% | 98,800 |
| 2024/03/07 | 1,302 | 1,310 | 1,300 | 1,309 | +7 | +0.5% | 66,000 |
| 2024/03/06 | 1,288 | 1,306 | 1,288 | 1,302 | +12 | +0.9% | 123,800 |
| 2024/03/05 | 1,285 | 1,297 | 1,276 | 1,290 | +5 | +0.4% | 76,400 |
| 2024/03/04 | 1,302 | 1,304 | 1,285 | 1,285 | -17 | -1.3% | 94,500 |
| 2024/03/01 | 1,318 | 1,318 | 1,300 | 1,302 | -16 | -1.2% | 73,900 |
| 2024/02/29 | 1,310 | 1,322 | 1,308 | 1,318 | +8 | +0.6% | 105,500 |
| 2024/02/28 | 1,300 | 1,311 | 1,297 | 1,310 | +6 | +0.5% | 110,200 |
| 2024/02/27 | 1,293 | 1,307 | 1,289 | 1,304 | +11 | +0.9% | 136,200 |
| 2024/02/26 | 1,286 | 1,299 | 1,286 | 1,293 | +9 | +0.7% | 157,000 |
| 2024/02/22 | 1,278 | 1,285 | 1,276 | 1,284 | +7 | +0.5% | 59,800 |
1～
50
件表示中 / 4831件
類似銘柄と比較する
現在ご覧いただいている「あさひ」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 |
|---|---|---|---|---|---|---|---|---|
| あさひ | 141,400円 | +5.7% | +11.7% | 3.54% | 10.04倍 | 1.00倍 |
|
大型自転車専門店を国内展開。ネットで注文・店舗で受け取るＯＭＯ戦略強化。ＰＢ比率４割強 |
| ワタミ | 92,600円 | +5.6% | +13.3% | 0.81% | 10.60倍 | 4.17倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| 大戸屋ＨＤ | 511,000円 | +11.8% | +292.9% | 0.10% | 37.90倍 | 9.30倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| 日産東ＨＤ | 54,600円 | +9.0% | +23.2% | 4.03% | 5.18倍 | 0.71倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| ブックオフＧＨ | 168,400円 | +9.0% | +18.4% | 1.48% | 15.85倍 | 1.73倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
市場注目の銘柄
チャート関連のコラム
