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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/12 | 1,258 | 1,258 | 1,249 | 1,250 | -5 | -0.4% | 91,000 |
2023/07/11 | 1,261 | 1,262 | 1,254 | 1,255 | ±0 | ±0% | 53,600 |
2023/07/10 | 1,256 | 1,259 | 1,253 | 1,255 | +5 | +0.4% | 85,600 |
2023/07/07 | 1,261 | 1,262 | 1,249 | 1,250 | -16 | -1.3% | 200,900 |
2023/07/06 | 1,275 | 1,276 | 1,266 | 1,266 | -10 | -0.8% | 96,800 |
2023/07/05 | 1,285 | 1,287 | 1,276 | 1,276 | -14 | -1.1% | 95,900 |
2023/07/04 | 1,287 | 1,294 | 1,285 | 1,290 | ±0 | ±0% | 135,300 |
2023/07/03 | 1,295 | 1,306 | 1,276 | 1,290 | -10 | -0.8% | 296,700 |
2023/06/30 | 1,300 | 1,300 | 1,290 | 1,300 | -2 | -0.2% | 72,200 |
2023/06/29 | 1,305 | 1,305 | 1,298 | 1,302 | ±0 | ±0% | 97,000 |
2023/06/28 | 1,286 | 1,305 | 1,280 | 1,302 | +22 | +1.7% | 220,800 |
2023/06/27 | 1,296 | 1,322 | 1,278 | 1,280 | -1 | -0.1% | 496,200 |
2023/06/26 | 1,280 | 1,286 | 1,272 | 1,281 | +1 | +0.1% | 226,300 |
2023/06/23 | 1,282 | 1,285 | 1,275 | 1,280 | ±0 | ±0% | 116,100 |
2023/06/22 | 1,282 | 1,288 | 1,280 | 1,280 | -2 | -0.2% | 91,600 |
2023/06/21 | 1,283 | 1,292 | 1,282 | 1,282 | -2 | -0.2% | 87,000 |
2023/06/20 | 1,280 | 1,284 | 1,277 | 1,284 | ±0 | ±0% | 80,700 |
2023/06/19 | 1,281 | 1,284 | 1,276 | 1,284 | +3 | +0.2% | 84,900 |
2023/06/16 | 1,275 | 1,284 | 1,274 | 1,281 | +3 | +0.2% | 94,800 |
2023/06/15 | 1,280 | 1,282 | 1,272 | 1,278 | -2 | -0.2% | 82,900 |
2023/06/14 | 1,275 | 1,283 | 1,274 | 1,280 | +4 | +0.3% | 91,600 |
2023/06/13 | 1,277 | 1,281 | 1,276 | 1,276 | ±0 | ±0% | 71,500 |
2023/06/12 | 1,275 | 1,282 | 1,272 | 1,276 | +1 | +0.1% | 86,700 |
2023/06/09 | 1,278 | 1,279 | 1,269 | 1,275 | +5 | +0.4% | 68,100 |
2023/06/08 | 1,279 | 1,280 | 1,269 | 1,270 | -4 | -0.3% | 57,400 |
2023/06/07 | 1,275 | 1,284 | 1,269 | 1,274 | +4 | +0.3% | 128,600 |
2023/06/06 | 1,261 | 1,272 | 1,258 | 1,270 | +3 | +0.2% | 113,400 |
2023/06/05 | 1,270 | 1,270 | 1,256 | 1,267 | +9 | +0.7% | 84,500 |
2023/06/02 | 1,240 | 1,258 | 1,240 | 1,258 | +15 | +1.2% | 77,300 |
2023/06/01 | 1,245 | 1,251 | 1,242 | 1,243 | +2 | +0.2% | 78,100 |
2023/05/31 | 1,250 | 1,255 | 1,237 | 1,241 | -16 | -1.3% | 153,800 |
2023/05/30 | 1,266 | 1,267 | 1,251 | 1,257 | -9 | -0.7% | 67,800 |
2023/05/29 | 1,270 | 1,272 | 1,263 | 1,266 | +6 | +0.5% | 63,700 |
2023/05/26 | 1,279 | 1,279 | 1,260 | 1,260 | -19 | -1.5% | 151,500 |
2023/05/25 | 1,282 | 1,286 | 1,279 | 1,279 | -7 | -0.5% | 120,500 |
2023/05/24 | 1,292 | 1,294 | 1,285 | 1,286 | -8 | -0.6% | 72,700 |
2023/05/23 | 1,307 | 1,307 | 1,292 | 1,294 | -14 | -1.1% | 134,500 |
2023/05/22 | 1,296 | 1,308 | 1,295 | 1,308 | +13 | +1% | 81,400 |
2023/05/19 | 1,305 | 1,305 | 1,295 | 1,295 | -12 | -0.9% | 94,600 |
2023/05/18 | 1,304 | 1,307 | 1,300 | 1,307 | +4 | +0.3% | 70,300 |
2023/05/17 | 1,305 | 1,308 | 1,300 | 1,303 | -7 | -0.5% | 46,100 |
2023/05/16 | 1,312 | 1,313 | 1,308 | 1,310 | -2 | -0.2% | 61,300 |
2023/05/15 | 1,312 | 1,316 | 1,307 | 1,312 | ±0 | ±0% | 94,900 |
2023/05/12 | 1,303 | 1,312 | 1,302 | 1,312 | +9 | +0.7% | 67,200 |
201~
250
件表示中 / 4838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 | 137,000円 | +5.7% | +11.7% | 3.65% | 9.72倍 | 0.97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 | 91,600円 | +9.4% | -11.3% | 1.09% | 9.18倍 | 3.91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 | 508,000円 | +4.2% | +0.5% | 0.10% | 30.22倍 | 23.42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 |
フジコーポ | 182,900円 | +0.9% | +1.4% | 2.19% | 8.53倍 | 1.41倍 |
|
タイヤの専売店「タイヤ&ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
スクロール | 100,700円 | +0.2% | +12.5% | 4.77% | 8.21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