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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,404 | 1,408 | 1,310 | 1,324 | -104 | -7.3% | 181,200 |
| 2025/04/03 | 1,394 | 1,434 | 1,388 | 1,428 | -6 | -0.4% | 114,000 |
| 2025/04/02 | 1,479 | 1,479 | 1,433 | 1,434 | -28 | -1.9% | 37,300 |
| 2025/04/01 | 1,469 | 1,481 | 1,456 | 1,462 | -7 | -0.5% | 52,000 |
| 2025/03/31 | 1,500 | 1,500 | 1,464 | 1,469 | -42 | -2.8% | 88,800 |
| 2025/03/28 | 1,514 | 1,522 | 1,506 | 1,511 | -3 | -0.2% | 68,600 |
| 2025/03/27 | 1,480 | 1,514 | 1,480 | 1,514 | +33 | +2.2% | 148,300 |
| 2025/03/26 | 1,469 | 1,486 | 1,464 | 1,481 | +12 | +0.8% | 120,700 |
| 2025/03/25 | 1,456 | 1,475 | 1,456 | 1,469 | +21 | +1.5% | 48,500 |
| 2025/03/24 | 1,475 | 1,475 | 1,446 | 1,448 | -22 | -1.5% | 45,100 |
| 2025/03/21 | 1,460 | 1,473 | 1,457 | 1,470 | +10 | +0.7% | 92,700 |
| 2025/03/19 | 1,465 | 1,466 | 1,453 | 1,460 | +5 | +0.3% | 28,000 |
| 2025/03/18 | 1,446 | 1,464 | 1,443 | 1,455 | +5 | +0.3% | 54,400 |
| 2025/03/17 | 1,437 | 1,450 | 1,437 | 1,450 | +13 | +0.9% | 26,000 |
| 2025/03/14 | 1,430 | 1,441 | 1,425 | 1,437 | +4 | +0.3% | 26,100 |
| 2025/03/13 | 1,431 | 1,443 | 1,425 | 1,433 | +2 | +0.1% | 30,500 |
| 2025/03/12 | 1,420 | 1,431 | 1,418 | 1,431 | +11 | +0.8% | 24,900 |
| 2025/03/11 | 1,415 | 1,420 | 1,398 | 1,420 | -4 | -0.3% | 86,900 |
| 2025/03/10 | 1,435 | 1,439 | 1,424 | 1,424 | -3 | -0.2% | 24,900 |
| 2025/03/07 | 1,455 | 1,455 | 1,425 | 1,427 | -30 | -2.1% | 57,600 |
| 2025/03/06 | 1,454 | 1,462 | 1,448 | 1,457 | +7 | +0.5% | 46,700 |
| 2025/03/05 | 1,440 | 1,451 | 1,438 | 1,450 | +1 | +0.1% | 26,800 |
| 2025/03/04 | 1,440 | 1,449 | 1,430 | 1,449 | -5 | -0.3% | 36,400 |
| 2025/03/03 | 1,448 | 1,456 | 1,446 | 1,454 | +14 | +1% | 37,000 |
| 2025/02/28 | 1,445 | 1,457 | 1,428 | 1,440 | -5 | -0.3% | 108,400 |
| 2025/02/27 | 1,434 | 1,454 | 1,434 | 1,445 | +11 | +0.8% | 45,900 |
| 2025/02/26 | 1,430 | 1,444 | 1,427 | 1,434 | +4 | +0.3% | 70,100 |
| 2025/02/25 | 1,422 | 1,435 | 1,415 | 1,430 | +5 | +0.4% | 70,900 |
| 2025/02/21 | 1,438 | 1,448 | 1,418 | 1,425 | -20 | -1.4% | 57,100 |
| 2025/02/20 | 1,460 | 1,462 | 1,440 | 1,445 | -7 | -0.5% | 71,000 |
| 2025/02/19 | 1,442 | 1,474 | 1,438 | 1,452 | -15 | -1% | 130,700 |
| 2025/02/18 | 1,472 | 1,472 | 1,458 | 1,467 | -6 | -0.4% | 343,000 |
| 2025/02/17 | 1,472 | 1,477 | 1,468 | 1,473 | +5 | +0.3% | 55,100 |
| 2025/02/14 | 1,470 | 1,470 | 1,460 | 1,468 | -4 | -0.3% | 35,000 |
| 2025/02/13 | 1,467 | 1,472 | 1,465 | 1,472 | +7 | +0.5% | 21,500 |
| 2025/02/12 | 1,473 | 1,473 | 1,457 | 1,465 | +7 | +0.5% | 31,500 |
| 2025/02/10 | 1,450 | 1,462 | 1,445 | 1,458 | +4 | +0.3% | 39,100 |
| 2025/02/07 | 1,459 | 1,464 | 1,452 | 1,454 | -4 | -0.3% | 27,800 |
| 2025/02/06 | 1,446 | 1,463 | 1,446 | 1,458 | +10 | +0.7% | 39,900 |
| 2025/02/05 | 1,452 | 1,453 | 1,431 | 1,448 | -11 | -0.8% | 99,400 |
| 2025/02/04 | 1,469 | 1,484 | 1,458 | 1,459 | -8 | -0.5% | 68,700 |
| 2025/02/03 | 1,476 | 1,480 | 1,459 | 1,467 | -20 | -1.3% | 72,000 |
| 2025/01/31 | 1,498 | 1,498 | 1,487 | 1,487 | -7 | -0.5% | 24,300 |
| 2025/01/30 | 1,474 | 1,494 | 1,474 | 1,494 | +17 | +1.2% | 36,900 |
| 2025/01/29 | 1,493 | 1,495 | 1,474 | 1,477 | -7 | -0.5% | 51,400 |
| 2025/01/28 | 1,466 | 1,491 | 1,466 | 1,484 | +22 | +1.5% | 58,100 |
| 2025/01/27 | 1,453 | 1,472 | 1,453 | 1,462 | +11 | +0.8% | 39,000 |
| 2025/01/24 | 1,456 | 1,469 | 1,451 | 1,451 | -2 | -0.1% | 45,400 |
| 2025/01/23 | 1,446 | 1,461 | 1,441 | 1,453 | +2 | +0.1% | 36,100 |
| 2025/01/22 | 1,445 | 1,455 | 1,443 | 1,451 | +1 | +0.1% | 30,400 |
1～
50
件表示中 / 5054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 | 132,400円 | +5.7% | +11.7% | 3.78% | 9.37倍 | 0.87倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| 山岡家 | 348,000円 | +12.8% | +6.5% | 0.17% | 11.55倍 | 5.12倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 薬王堂ＨＤ | 177,000円 | +7.0% | +6.7% | 1.53% | 8.67倍 | 0.99倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ジョイフル | 106,900円 | +1.4% | -24.0% | 0.94% | 11.93倍 | 2.70倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| フジコーポ | 184,000円 | +0.8% | +4.4% | 2.45% | 8.13倍 | 1.27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
