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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,291 | 1,311 | 1,290 | 1,308 | +16 | +1.2% | 215,800 |
2023/09/22 | 1,278 | 1,295 | 1,276 | 1,292 | +10 | +0.8% | 103,800 |
2023/09/21 | 1,295 | 1,296 | 1,282 | 1,282 | -13 | -1% | 105,600 |
2023/09/20 | 1,295 | 1,307 | 1,295 | 1,295 | +3 | +0.2% | 110,500 |
2023/09/19 | 1,294 | 1,294 | 1,278 | 1,292 | ±0 | ±0% | 121,900 |
2023/09/15 | 1,290 | 1,293 | 1,285 | 1,292 | ±0 | ±0% | 96,900 |
2023/09/14 | 1,304 | 1,307 | 1,292 | 1,292 | -9 | -0.7% | 103,500 |
2023/09/13 | 1,296 | 1,302 | 1,290 | 1,301 | +3 | +0.2% | 94,200 |
2023/09/12 | 1,292 | 1,300 | 1,290 | 1,298 | +9 | +0.7% | 97,200 |
2023/09/11 | 1,284 | 1,289 | 1,281 | 1,289 | +7 | +0.5% | 110,300 |
2023/09/08 | 1,274 | 1,287 | 1,273 | 1,282 | ±0 | ±0% | 85,900 |
2023/09/07 | 1,278 | 1,287 | 1,274 | 1,282 | +3 | +0.2% | 105,400 |
2023/09/06 | 1,286 | 1,288 | 1,278 | 1,279 | -14 | -1.1% | 78,300 |
2023/09/05 | 1,293 | 1,295 | 1,288 | 1,293 | +1 | +0.1% | 73,700 |
2023/09/04 | 1,285 | 1,297 | 1,284 | 1,292 | +10 | +0.8% | 177,100 |
2023/09/01 | 1,275 | 1,282 | 1,273 | 1,282 | +6 | +0.5% | 77,600 |
2023/08/31 | 1,272 | 1,279 | 1,272 | 1,276 | ±0 | ±0% | 69,500 |
2023/08/30 | 1,273 | 1,280 | 1,264 | 1,276 | -5 | -0.4% | 109,700 |
2023/08/29 | 1,279 | 1,286 | 1,276 | 1,281 | -3 | -0.2% | 114,100 |
2023/08/28 | 1,276 | 1,284 | 1,274 | 1,284 | +10 | +0.8% | 129,600 |
2023/08/25 | 1,274 | 1,280 | 1,268 | 1,274 | -8 | -0.6% | 69,100 |
2023/08/24 | 1,268 | 1,283 | 1,267 | 1,282 | +14 | +1.1% | 129,500 |
2023/08/23 | 1,257 | 1,268 | 1,256 | 1,268 | +10 | +0.8% | 60,000 |
2023/08/22 | 1,252 | 1,259 | 1,251 | 1,258 | -1 | -0.1% | 72,500 |
2023/08/21 | 1,248 | 1,263 | 1,248 | 1,259 | +14 | +1.1% | 109,800 |
2023/08/18 | 1,251 | 1,253 | 1,239 | 1,245 | -9 | -0.7% | 97,200 |
2023/08/17 | 1,259 | 1,262 | 1,247 | 1,254 | -27 | -2.1% | 202,800 |
2023/08/16 | 1,277 | 1,290 | 1,273 | 1,281 | -7 | -0.5% | 301,500 |
2023/08/15 | 1,294 | 1,294 | 1,283 | 1,288 | -5 | -0.4% | 161,400 |
2023/08/14 | 1,288 | 1,295 | 1,285 | 1,293 | +9 | +0.7% | 160,000 |
2023/08/10 | 1,277 | 1,286 | 1,272 | 1,284 | +10 | +0.8% | 109,700 |
2023/08/09 | 1,270 | 1,277 | 1,264 | 1,274 | +4 | +0.3% | 110,200 |
2023/08/08 | 1,267 | 1,275 | 1,264 | 1,270 | +4 | +0.3% | 91,100 |
2023/08/07 | 1,257 | 1,267 | 1,252 | 1,266 | +10 | +0.8% | 107,700 |
2023/08/04 | 1,242 | 1,258 | 1,241 | 1,256 | +11 | +0.9% | 92,600 |
2023/08/03 | 1,244 | 1,249 | 1,237 | 1,245 | -1 | -0.1% | 226,300 |
2023/08/02 | 1,252 | 1,252 | 1,244 | 1,246 | -7 | -0.6% | 154,900 |
2023/08/01 | 1,256 | 1,257 | 1,253 | 1,253 | -2 | -0.2% | 79,500 |
2023/07/31 | 1,264 | 1,266 | 1,254 | 1,255 | -5 | -0.4% | 131,900 |
2023/07/28 | 1,251 | 1,260 | 1,248 | 1,260 | +7 | +0.6% | 128,300 |
2023/07/27 | 1,252 | 1,255 | 1,248 | 1,253 | +1 | +0.1% | 77,100 |
2023/07/26 | 1,250 | 1,254 | 1,242 | 1,252 | +2 | +0.2% | 111,100 |
2023/07/25 | 1,255 | 1,255 | 1,249 | 1,250 | -5 | -0.4% | 79,000 |
2023/07/24 | 1,253 | 1,256 | 1,249 | 1,255 | +5 | +0.4% | 71,000 |
2023/07/21 | 1,254 | 1,254 | 1,246 | 1,250 | -6 | -0.5% | 114,800 |
2023/07/20 | 1,261 | 1,262 | 1,254 | 1,256 | -5 | -0.4% | 70,600 |
2023/07/19 | 1,262 | 1,265 | 1,257 | 1,261 | ±0 | ±0% | 88,200 |
2023/07/18 | 1,262 | 1,264 | 1,258 | 1,261 | -1 | -0.1% | 64,200 |
2023/07/14 | 1,257 | 1,268 | 1,253 | 1,262 | +10 | +0.8% | 133,500 |
2023/07/13 | 1,250 | 1,256 | 1,242 | 1,252 | +2 | +0.2% | 129,500 |
151~
200
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