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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,278 | 1,285 | 1,276 | 1,284 | +7 | +0.5% | 59,800 |
| 2024/02/21 | 1,279 | 1,279 | 1,266 | 1,277 | -1 | -0.1% | 84,100 |
| 2024/02/20 | 1,280 | 1,280 | 1,272 | 1,278 | +1 | +0.1% | 57,200 |
| 2024/02/19 | 1,268 | 1,281 | 1,265 | 1,277 | -11 | -0.9% | 166,000 |
| 2024/02/16 | 1,293 | 1,293 | 1,283 | 1,288 | +2 | +0.2% | 352,600 |
| 2024/02/15 | 1,294 | 1,294 | 1,282 | 1,286 | -5 | -0.4% | 130,000 |
| 2024/02/14 | 1,300 | 1,300 | 1,288 | 1,291 | -10 | -0.8% | 79,600 |
| 2024/02/13 | 1,305 | 1,307 | 1,295 | 1,301 | -3 | -0.2% | 92,500 |
| 2024/02/09 | 1,304 | 1,309 | 1,300 | 1,304 | ±0 | ±0% | 53,300 |
| 2024/02/08 | 1,305 | 1,306 | 1,291 | 1,304 | -1 | -0.1% | 87,600 |
| 2024/02/07 | 1,306 | 1,306 | 1,299 | 1,305 | +4 | +0.3% | 46,700 |
| 2024/02/06 | 1,307 | 1,308 | 1,300 | 1,301 | -6 | -0.5% | 46,500 |
| 2024/02/05 | 1,304 | 1,313 | 1,301 | 1,307 | +5 | +0.4% | 85,800 |
| 2024/02/02 | 1,302 | 1,303 | 1,295 | 1,302 | +2 | +0.2% | 65,600 |
| 2024/02/01 | 1,299 | 1,304 | 1,294 | 1,300 | -5 | -0.4% | 51,000 |
| 2024/01/31 | 1,299 | 1,305 | 1,295 | 1,305 | +5 | +0.4% | 43,700 |
| 2024/01/30 | 1,304 | 1,305 | 1,299 | 1,300 | -3 | -0.2% | 46,200 |
| 2024/01/29 | 1,298 | 1,305 | 1,297 | 1,303 | +11 | +0.9% | 53,900 |
| 2024/01/26 | 1,293 | 1,299 | 1,290 | 1,292 | -2 | -0.2% | 55,400 |
| 2024/01/25 | 1,294 | 1,297 | 1,290 | 1,294 | +4 | +0.3% | 36,900 |
| 2024/01/24 | 1,296 | 1,297 | 1,285 | 1,290 | -6 | -0.5% | 38,300 |
| 2024/01/23 | 1,293 | 1,302 | 1,293 | 1,296 | +6 | +0.5% | 63,800 |
| 2024/01/22 | 1,288 | 1,293 | 1,288 | 1,290 | +4 | +0.3% | 28,300 |
| 2024/01/19 | 1,293 | 1,293 | 1,284 | 1,286 | -2 | -0.2% | 54,400 |
| 2024/01/18 | 1,281 | 1,292 | 1,278 | 1,288 | +8 | +0.6% | 76,800 |
| 2024/01/17 | 1,276 | 1,292 | 1,276 | 1,280 | +5 | +0.4% | 64,700 |
| 2024/01/16 | 1,295 | 1,295 | 1,275 | 1,275 | -17 | -1.3% | 82,300 |
| 2024/01/15 | 1,300 | 1,301 | 1,292 | 1,292 | -1 | -0.1% | 55,400 |
| 2024/01/12 | 1,299 | 1,302 | 1,290 | 1,293 | -7 | -0.5% | 47,400 |
| 2024/01/11 | 1,295 | 1,309 | 1,290 | 1,300 | +9 | +0.7% | 103,100 |
| 2024/01/10 | 1,291 | 1,295 | 1,289 | 1,291 | +2 | +0.2% | 54,800 |
| 2024/01/09 | 1,275 | 1,289 | 1,274 | 1,289 | +17 | +1.3% | 74,100 |
| 2024/01/05 | 1,277 | 1,280 | 1,270 | 1,272 | -5 | -0.4% | 73,200 |
| 2024/01/04 | 1,270 | 1,278 | 1,258 | 1,277 | +10 | +0.8% | 69,400 |
| 2023/12/29 | 1,265 | 1,267 | 1,263 | 1,267 | +3 | +0.2% | 58,800 |
| 2023/12/28 | 1,255 | 1,264 | 1,252 | 1,264 | +11 | +0.9% | 50,200 |
| 2023/12/27 | 1,251 | 1,260 | 1,250 | 1,253 | +2 | +0.2% | 100,400 |
| 2023/12/26 | 1,252 | 1,255 | 1,239 | 1,251 | -22 | -1.7% | 300,600 |
| 2023/12/25 | 1,275 | 1,278 | 1,266 | 1,273 | -2 | -0.2% | 96,800 |
| 2023/12/22 | 1,270 | 1,278 | 1,270 | 1,275 | +5 | +0.4% | 61,600 |
| 2023/12/21 | 1,276 | 1,278 | 1,266 | 1,270 | -12 | -0.9% | 48,100 |
| 2023/12/20 | 1,282 | 1,288 | 1,282 | 1,282 | -2 | -0.2% | 37,300 |
| 2023/12/19 | 1,284 | 1,284 | 1,276 | 1,284 | -1 | -0.1% | 51,200 |
| 2023/12/18 | 1,283 | 1,285 | 1,276 | 1,285 | -4 | -0.3% | 42,900 |
| 2023/12/15 | 1,293 | 1,295 | 1,286 | 1,289 | +1 | +0.1% | 63,300 |
| 2023/12/14 | 1,290 | 1,296 | 1,283 | 1,288 | +2 | +0.2% | 58,700 |
| 2023/12/13 | 1,306 | 1,306 | 1,285 | 1,286 | -20 | -1.5% | 57,700 |
| 2023/12/12 | 1,307 | 1,312 | 1,302 | 1,306 | -2 | -0.2% | 52,400 |
| 2023/12/11 | 1,295 | 1,308 | 1,295 | 1,308 | +10 | +0.8% | 42,500 |
| 2023/12/08 | 1,311 | 1,311 | 1,296 | 1,298 | -4 | -0.3% | 97,000 |
51～
100
件表示中 / 4832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 | 141,500円 | +5.7% | +11.7% | 3.53% | 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 | 92,500円 | +5.6% | +13.3% | 0.81% | 10.59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 | 514,000円 | +11.8% | +292.9% | 0.10% | 38.12倍 | 9.36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 | 54,500円 | +9.0% | +23.2% | 4.04% | 5.17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 |
| スクロール | 100,000円 | +0.2% | +12.5% | 4.80% | 8.16倍 | 1.03倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
