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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,303 | 1,312 | 1,302 | 1,312 | +9 | +0.7% | 67,200 |
2023/05/11 | 1,300 | 1,308 | 1,297 | 1,303 | +3 | +0.2% | 53,900 |
2023/05/10 | 1,305 | 1,308 | 1,299 | 1,300 | -5 | -0.4% | 55,700 |
2023/05/09 | 1,310 | 1,311 | 1,304 | 1,305 | -6 | -0.5% | 59,300 |
2023/05/08 | 1,302 | 1,314 | 1,302 | 1,311 | +13 | +1% | 108,500 |
2023/05/02 | 1,297 | 1,303 | 1,292 | 1,298 | -2 | -0.2% | 72,100 |
2023/05/01 | 1,304 | 1,307 | 1,296 | 1,300 | ±0 | ±0% | 74,100 |
2023/04/28 | 1,297 | 1,306 | 1,297 | 1,300 | +9 | +0.7% | 123,800 |
2023/04/27 | 1,286 | 1,294 | 1,284 | 1,291 | +2 | +0.2% | 81,100 |
2023/04/26 | 1,286 | 1,293 | 1,281 | 1,289 | -2 | -0.2% | 118,900 |
2023/04/25 | 1,298 | 1,302 | 1,288 | 1,291 | -2 | -0.2% | 126,000 |
2023/04/24 | 1,298 | 1,301 | 1,292 | 1,293 | -5 | -0.4% | 184,900 |
2023/04/21 | 1,305 | 1,307 | 1,297 | 1,298 | -8 | -0.6% | 99,800 |
2023/04/20 | 1,305 | 1,309 | 1,303 | 1,306 | +3 | +0.2% | 70,900 |
2023/04/19 | 1,310 | 1,312 | 1,302 | 1,303 | -7 | -0.5% | 91,600 |
2023/04/18 | 1,313 | 1,316 | 1,309 | 1,310 | ±0 | ±0% | 87,700 |
2023/04/17 | 1,319 | 1,323 | 1,308 | 1,310 | -9 | -0.7% | 77,900 |
2023/04/14 | 1,320 | 1,327 | 1,319 | 1,319 | +1 | +0.1% | 97,500 |
2023/04/13 | 1,311 | 1,318 | 1,308 | 1,318 | +7 | +0.5% | 86,700 |
2023/04/12 | 1,310 | 1,314 | 1,305 | 1,311 | +4 | +0.3% | 77,800 |
2023/04/11 | 1,320 | 1,322 | 1,307 | 1,307 | -9 | -0.7% | 80,300 |
2023/04/10 | 1,310 | 1,326 | 1,310 | 1,316 | +12 | +0.9% | 117,800 |
2023/04/07 | 1,300 | 1,307 | 1,296 | 1,304 | +1 | +0.1% | 127,600 |
2023/04/06 | 1,310 | 1,319 | 1,297 | 1,303 | +1 | +0.1% | 163,200 |
2023/04/05 | 1,318 | 1,326 | 1,302 | 1,302 | -26 | -2% | 262,300 |
2023/04/04 | 1,330 | 1,347 | 1,321 | 1,328 | -26 | -1.9% | 364,200 |
2023/04/03 | 1,362 | 1,364 | 1,347 | 1,354 | -1 | -0.1% | 184,500 |
2023/03/31 | 1,357 | 1,364 | 1,346 | 1,355 | +7 | +0.5% | 89,800 |
2023/03/30 | 1,345 | 1,349 | 1,338 | 1,348 | +2 | +0.1% | 106,600 |
2023/03/29 | 1,328 | 1,346 | 1,323 | 1,346 | +24 | +1.8% | 115,800 |
2023/03/28 | 1,326 | 1,326 | 1,318 | 1,322 | +2 | +0.2% | 78,000 |
2023/03/27 | 1,330 | 1,331 | 1,320 | 1,320 | -5 | -0.4% | 70,800 |
2023/03/24 | 1,315 | 1,325 | 1,309 | 1,325 | +12 | +0.9% | 77,600 |
2023/03/23 | 1,309 | 1,319 | 1,303 | 1,313 | +3 | +0.2% | 62,600 |
2023/03/22 | 1,321 | 1,321 | 1,309 | 1,310 | +6 | +0.5% | 68,300 |
2023/03/20 | 1,329 | 1,331 | 1,304 | 1,304 | -22 | -1.7% | 90,100 |
2023/03/17 | 1,335 | 1,337 | 1,324 | 1,326 | -2 | -0.2% | 92,900 |
2023/03/16 | 1,321 | 1,329 | 1,316 | 1,328 | -9 | -0.7% | 70,400 |
2023/03/15 | 1,339 | 1,339 | 1,329 | 1,337 | +17 | +1.3% | 62,800 |
2023/03/14 | 1,350 | 1,352 | 1,317 | 1,320 | -39 | -2.9% | 132,600 |
2023/03/13 | 1,354 | 1,359 | 1,344 | 1,359 | -6 | -0.4% | 112,300 |
2023/03/10 | 1,368 | 1,377 | 1,363 | 1,365 | +2 | +0.1% | 151,700 |
2023/03/09 | 1,356 | 1,364 | 1,353 | 1,363 | +10 | +0.7% | 87,400 |
2023/03/08 | 1,339 | 1,354 | 1,336 | 1,353 | +18 | +1.3% | 82,000 |
2023/03/07 | 1,325 | 1,342 | 1,323 | 1,335 | +16 | +1.2% | 128,700 |
2023/03/06 | 1,318 | 1,322 | 1,313 | 1,319 | +2 | +0.2% | 88,300 |
2023/03/03 | 1,330 | 1,334 | 1,314 | 1,317 | -6 | -0.5% | 119,000 |
2023/03/02 | 1,341 | 1,344 | 1,318 | 1,323 | -15 | -1.1% | 115,400 |
2023/03/01 | 1,350 | 1,351 | 1,337 | 1,338 | -14 | -1% | 55,800 |
2023/02/28 | 1,375 | 1,377 | 1,352 | 1,352 | -21 | -1.5% | 94,700 |
251~
300
件表示中 / 4839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 |
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 |
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 |
市場注目の銘柄
チャート関連のコラム