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 |
|---|---|---|---|---|---|---|---|
| 2005/03/07 | 562.5 | 562.5 | 550 | 556.3 | -2.5 | -0.4% | 12,000 |
| 2005/03/04 | 558.8 | 558.8 | 558.8 | 558.8 | ±0 | ±0% | 4,000 |
| 2005/03/03 | 560 | 575 | 558.8 | 558.8 | +7.5 | +1.4% | 54,400 |
| 2005/03/02 | 548.8 | 556.3 | 548.8 | 551.3 | +5 | +0.9% | 8,000 |
| 2005/03/01 | 540 | 546.3 | 540 | 546.3 | +6.3 | +1.2% | 7,200 |
| 2005/02/28 | 543.8 | 543.8 | 537.5 | 540 | -3.8 | -0.7% | 8,800 |
| 2005/02/25 | 543.8 | 543.8 | 542.5 | 543.8 | +17.5 | +3.3% | 8,000 |
| 2005/02/24 | 525 | 526.3 | 525 | 526.3 | -3.7 | -0.7% | 189,600 |
| 2005/02/23 | 525 | 530 | 523.8 | 530 | -7.5 | -1.4% | 100,800 |
| 2005/02/22 | 550 | 550 | 537.5 | 537.5 | ±0 | ±0% | 21,600 |
| 2005/02/21 | 550 | 550 | 525 | 537.5 | ±0 | ±0% | 38,400 |
| 2005/02/18 | 546.3 | 551.3 | 532.5 | 537.5 | -12.5 | -2.3% | 20,800 |
| 2005/02/17 | 563.8 | 563.8 | 546.3 | 550 | -1.3 | -0.2% | 8,000 |
| 2005/02/16 | 568.8 | 571.3 | 550 | 551.3 | -23.7 | -4.1% | 9,600 |
| 2005/02/15 | 557.5 | 587.5 | 557.5 | 575 | +17.5 | +3.1% | 32,000 |
| 2005/02/14 | 550 | 557.5 | 550 | 557.5 | +7.5 | +1.4% | 11,200 |
| 2005/02/10 | 552.5 | 552.5 | 543.8 | 550 | -1.3 | -0.2% | 10,400 |
| 2005/02/09 | 556.3 | 556.3 | 551.3 | 551.3 | -10 | -1.8% | 10,400 |
| 2005/02/08 | 553.8 | 561.3 | 553.8 | 561.3 | +5 | +0.9% | 7,200 |
| 2005/02/07 | 548.8 | 562.5 | 547.5 | 556.3 | +12.5 | +2.3% | 34,400 |
| 2005/02/04 | 542.5 | 543.8 | 535 | 543.8 | +10 | +1.9% | 4,800 |
| 2005/02/03 | 537.5 | 537.5 | 531.3 | 533.8 | -3.7 | -0.7% | 12,800 |
| 2005/02/02 | 531.3 | 537.5 | 528.8 | 537.5 | +12.5 | +2.4% | 24,000 |
| 2005/02/01 | 526.3 | 527.5 | 525 | 525 | ±0 | ±0% | 12,800 |
| 2005/01/31 | 528.8 | 528.8 | 525 | 525 | ±0 | ±0% | 5,600 |
| 2005/01/28 | 531.3 | 531.3 | 525 | 525 | -6.3 | -1.2% | 6,400 |
| 2005/01/27 | 526.3 | 531.3 | 525 | 531.3 | +6.3 | +1.2% | 20,000 |
| 2005/01/26 | 530 | 531.3 | 525 | 525 | -5 | -0.9% | 10,400 |
| 2005/01/25 | 530 | 530 | 527.5 | 530 | +5 | +1% | 7,200 |
| 2005/01/24 | 525 | 525 | 525 | 525 | ±0 | ±0% | 16,800 |
| 2005/01/21 | 520 | 527.5 | 517.5 | 525 | +6.2 | +1.2% | 100,800 |
| 2005/01/20 | 517.5 | 518.8 | 513.8 | 518.8 | +2.5 | +0.5% | 12,800 |
| 2005/01/19 | 518.8 | 521.3 | 516.3 | 516.3 | -11.2 | -2.1% | 20,000 |
| 2005/01/18 | 518.8 | 528.8 | 518.8 | 527.5 | +12.5 | +2.4% | 7,200 |
| 2005/01/17 | 513.8 | 518.8 | 513.8 | 515 | -3.8 | -0.7% | 6,400 |
| 2005/01/14 | 526.3 | 526.3 | 517.5 | 518.8 | -6.2 | -1.2% | 14,400 |
| 2005/01/13 | 530 | 536.3 | 525 | 525 | -17.5 | -3.2% | 9,600 |
| 2005/01/12 | 540 | 543.8 | 537.5 | 542.5 | +11.2 | +2.1% | 26,400 |
| 2005/01/11 | 526.3 | 540 | 526.3 | 531.3 | -12.5 | -2.3% | 46,400 |
| 2005/01/07 | 520 | 550 | 518.8 | 543.8 | +41.3 | +8.2% | 193,600 |
| 2005/01/06 | 502.5 | 503.8 | 501.3 | 502.5 | ±0 | ±0% | 8,000 |
| 2005/01/05 | 500 | 502.5 | 500 | 502.5 | ±0 | ±0% | 15,200 |
| 2005/01/04 | 502.5 | 503.8 | 502.5 | 502.5 | -8.8 | -1.7% | 5,600 |
| 2004/12/30 | 502.5 | 511.3 | 501.3 | 511.3 | +8.8 | +1.8% | 3,200 |
| 2004/12/29 | 505 | 506.3 | 500 | 502.5 | -5 | -1% | 20,000 |
| 2004/12/28 | 510 | 510 | 507.5 | 507.5 | -3.8 | -0.7% | 3,200 |
| 2004/12/27 | 523.8 | 523.8 | 511.3 | 511.3 | -1.2 | -0.2% | 15,200 |
| 2004/12/24 | 512.5 | 518.8 | 508.8 | 512.5 | ±0 | ±0% | 20,800 |
| 2004/12/22 | 512.5 | 512.5 | 502.5 | 512.5 | ±0 | ±0% | 4,000 |
| 2004/12/21 | 512.5 | 512.5 | 506.3 | 512.5 | +11.2 | +2.2% | 8,000 |
4701～
4750
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 | 137,200円 | +5.7% | +11.7% | 3.64% | 9.73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 | 510,000円 | +4.2% | +0.5% | 0.10% | 30.34倍 | 23.51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 | 183,000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 | 100,300円 | +0.2% | +12.5% | 4.79% | 8.18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
