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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,406 | 1,406 | 1,387 | 1,391 | -10 | -0.7% | 77,800 |
| 2023/01/23 | 1,405 | 1,409 | 1,400 | 1,401 | +6 | +0.4% | 69,400 |
| 2023/01/20 | 1,385 | 1,398 | 1,383 | 1,395 | +5 | +0.4% | 71,300 |
| 2023/01/19 | 1,389 | 1,392 | 1,383 | 1,390 | +8 | +0.6% | 61,000 |
| 2023/01/18 | 1,386 | 1,400 | 1,381 | 1,382 | -2 | -0.1% | 85,500 |
| 2023/01/17 | 1,375 | 1,386 | 1,370 | 1,384 | +16 | +1.2% | 70,500 |
| 2023/01/16 | 1,365 | 1,382 | 1,365 | 1,368 | +4 | +0.3% | 81,500 |
| 2023/01/13 | 1,350 | 1,367 | 1,341 | 1,364 | +21 | +1.6% | 111,100 |
| 2023/01/12 | 1,343 | 1,347 | 1,339 | 1,343 | -4 | -0.3% | 54,800 |
| 2023/01/11 | 1,350 | 1,356 | 1,345 | 1,347 | -1 | -0.1% | 62,800 |
| 2023/01/10 | 1,366 | 1,367 | 1,348 | 1,348 | -14 | -1% | 85,800 |
| 2023/01/06 | 1,361 | 1,366 | 1,357 | 1,362 | ±0 | ±0% | 90,400 |
| 2023/01/05 | 1,365 | 1,368 | 1,356 | 1,362 | -3 | -0.2% | 87,500 |
| 2023/01/04 | 1,371 | 1,371 | 1,356 | 1,365 | -7 | -0.5% | 90,400 |
| 2022/12/30 | 1,370 | 1,384 | 1,367 | 1,372 | ±0 | ±0% | 97,600 |
| 2022/12/29 | 1,378 | 1,378 | 1,357 | 1,372 | -16 | -1.2% | 187,500 |
| 2022/12/28 | 1,408 | 1,412 | 1,370 | 1,388 | -27 | -1.9% | 262,200 |
| 2022/12/27 | 1,370 | 1,432 | 1,368 | 1,415 | +99 | +7.5% | 627,200 |
| 2022/12/26 | 1,323 | 1,338 | 1,314 | 1,316 | -10 | -0.8% | 168,200 |
| 2022/12/23 | 1,332 | 1,337 | 1,324 | 1,326 | -14 | -1% | 116,500 |
| 2022/12/22 | 1,335 | 1,341 | 1,326 | 1,340 | +5 | +0.4% | 89,800 |
| 2022/12/21 | 1,346 | 1,349 | 1,330 | 1,335 | -12 | -0.9% | 118,700 |
| 2022/12/20 | 1,357 | 1,359 | 1,335 | 1,347 | -17 | -1.2% | 124,800 |
| 2022/12/19 | 1,347 | 1,364 | 1,345 | 1,364 | +12 | +0.9% | 70,900 |
| 2022/12/16 | 1,370 | 1,370 | 1,347 | 1,352 | -9 | -0.7% | 213,100 |
| 2022/12/15 | 1,368 | 1,368 | 1,357 | 1,361 | -6 | -0.4% | 74,400 |
| 2022/12/14 | 1,378 | 1,378 | 1,360 | 1,367 | -13 | -0.9% | 84,600 |
| 2022/12/13 | 1,376 | 1,383 | 1,364 | 1,380 | +3 | +0.2% | 94,600 |
| 2022/12/12 | 1,370 | 1,384 | 1,358 | 1,377 | +8 | +0.6% | 114,500 |
| 2022/12/09 | 1,367 | 1,374 | 1,363 | 1,369 | -3 | -0.2% | 159,400 |
| 2022/12/08 | 1,366 | 1,372 | 1,353 | 1,372 | +7 | +0.5% | 138,100 |
| 2022/12/07 | 1,354 | 1,368 | 1,350 | 1,365 | +14 | +1% | 97,400 |
| 2022/12/06 | 1,336 | 1,352 | 1,329 | 1,351 | +16 | +1.2% | 121,000 |
| 2022/12/05 | 1,334 | 1,337 | 1,322 | 1,335 | +2 | +0.2% | 81,000 |
| 2022/12/02 | 1,339 | 1,341 | 1,326 | 1,333 | -6 | -0.4% | 200,000 |
| 2022/12/01 | 1,337 | 1,343 | 1,328 | 1,339 | +7 | +0.5% | 124,800 |
| 2022/11/30 | 1,345 | 1,345 | 1,328 | 1,332 | -20 | -1.5% | 105,300 |
| 2022/11/29 | 1,358 | 1,358 | 1,345 | 1,352 | -5 | -0.4% | 156,700 |
| 2022/11/28 | 1,369 | 1,369 | 1,350 | 1,357 | -18 | -1.3% | 137,800 |
| 2022/11/25 | 1,360 | 1,376 | 1,359 | 1,375 | +15 | +1.1% | 108,300 |
| 2022/11/24 | 1,336 | 1,360 | 1,336 | 1,360 | +31 | +2.3% | 163,700 |
| 2022/11/22 | 1,323 | 1,330 | 1,322 | 1,329 | +1 | +0.1% | 132,400 |
| 2022/11/21 | 1,316 | 1,330 | 1,316 | 1,328 | +14 | +1.1% | 107,600 |
| 2022/11/18 | 1,313 | 1,319 | 1,311 | 1,314 | -3 | -0.2% | 133,800 |
| 2022/11/17 | 1,309 | 1,320 | 1,307 | 1,317 | +4 | +0.3% | 84,400 |
| 2022/11/16 | 1,302 | 1,316 | 1,299 | 1,313 | +13 | +1% | 86,200 |
| 2022/11/15 | 1,294 | 1,302 | 1,293 | 1,300 | +6 | +0.5% | 55,600 |
| 2022/11/14 | 1,294 | 1,301 | 1,292 | 1,294 | -4 | -0.3% | 56,500 |
| 2022/11/11 | 1,308 | 1,310 | 1,295 | 1,298 | +11 | +0.9% | 96,700 |
| 2022/11/10 | 1,292 | 1,293 | 1,284 | 1,287 | -7 | -0.5% | 70,000 |
451～
500
件表示中 / 4966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 | 151,300円 | +5.7% | +11.7% | 3.30% | 10.70倍 | 1.00倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。関東を中心に全国で店舗網。ＰＢ比率５割弱 |
| マミーマート | 377,000円 | +15.1% | -3.7% | 2.52% | 7.93倍 | 0.99倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| 薬王堂ＨＤ | 202,600円 | +7.0% | +6.7% | 1.33% | 9.92倍 | 1.13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 |
| エターナルホスヒ | 332,500円 | +14.1% | +21.8% | 1.38% | 14.87倍 | 4.41倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
| スクロール | 104,400円 | +0.2% | +12.5% | 4.60% | 8.55倍 | 1.01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
