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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,292 | 1,293 | 1,284 | 1,287 | -7 | -0.5% | 70,000 |
| 2022/11/09 | 1,295 | 1,301 | 1,294 | 1,294 | -1 | -0.1% | 82,400 |
| 2022/11/08 | 1,285 | 1,301 | 1,284 | 1,295 | +13 | +1% | 99,600 |
| 2022/11/07 | 1,274 | 1,285 | 1,273 | 1,282 | +9 | +0.7% | 113,400 |
| 2022/11/04 | 1,280 | 1,280 | 1,266 | 1,273 | -7 | -0.5% | 226,300 |
| 2022/11/02 | 1,285 | 1,286 | 1,280 | 1,280 | -13 | -1% | 217,100 |
| 2022/11/01 | 1,286 | 1,293 | 1,285 | 1,293 | ±0 | ±0% | 82,100 |
| 2022/10/31 | 1,297 | 1,299 | 1,283 | 1,293 | -1 | -0.1% | 127,600 |
| 2022/10/28 | 1,303 | 1,307 | 1,292 | 1,294 | -4 | -0.3% | 298,400 |
| 2022/10/27 | 1,293 | 1,302 | 1,293 | 1,298 | -4 | -0.3% | 36,300 |
| 2022/10/26 | 1,292 | 1,303 | 1,292 | 1,302 | +11 | +0.9% | 56,800 |
| 2022/10/25 | 1,291 | 1,295 | 1,285 | 1,291 | +3 | +0.2% | 52,400 |
| 2022/10/24 | 1,292 | 1,293 | 1,281 | 1,288 | -4 | -0.3% | 180,000 |
| 2022/10/21 | 1,307 | 1,307 | 1,292 | 1,292 | -16 | -1.2% | 269,000 |
| 2022/10/20 | 1,299 | 1,308 | 1,298 | 1,308 | +1 | +0.1% | 47,800 |
| 2022/10/19 | 1,301 | 1,309 | 1,299 | 1,307 | ±0 | ±0% | 24,400 |
| 2022/10/18 | 1,295 | 1,307 | 1,290 | 1,307 | +19 | +1.5% | 66,800 |
| 2022/10/17 | 1,296 | 1,299 | 1,288 | 1,288 | -9 | -0.7% | 90,000 |
| 2022/10/14 | 1,291 | 1,304 | 1,287 | 1,297 | +11 | +0.9% | 189,300 |
| 2022/10/13 | 1,295 | 1,295 | 1,285 | 1,286 | -17 | -1.3% | 59,700 |
| 2022/10/12 | 1,295 | 1,303 | 1,289 | 1,303 | +8 | +0.6% | 51,600 |
| 2022/10/11 | 1,298 | 1,300 | 1,286 | 1,295 | -11 | -0.8% | 148,300 |
| 2022/10/07 | 1,301 | 1,312 | 1,300 | 1,306 | -4 | -0.3% | 186,900 |
| 2022/10/06 | 1,304 | 1,321 | 1,302 | 1,310 | +11 | +0.8% | 101,100 |
| 2022/10/05 | 1,318 | 1,318 | 1,297 | 1,299 | -16 | -1.2% | 100,800 |
| 2022/10/04 | 1,301 | 1,320 | 1,301 | 1,315 | +14 | +1.1% | 96,700 |
| 2022/10/03 | 1,301 | 1,302 | 1,285 | 1,301 | -5 | -0.4% | 85,400 |
| 2022/09/30 | 1,314 | 1,324 | 1,305 | 1,306 | -13 | -1% | 60,000 |
| 2022/09/29 | 1,328 | 1,330 | 1,315 | 1,319 | +4 | +0.3% | 73,200 |
| 2022/09/28 | 1,313 | 1,320 | 1,305 | 1,315 | ±0 | ±0% | 79,200 |
| 2022/09/27 | 1,295 | 1,322 | 1,279 | 1,315 | +23 | +1.8% | 160,700 |
| 2022/09/26 | 1,316 | 1,317 | 1,292 | 1,292 | -24 | -1.8% | 121,900 |
| 2022/09/22 | 1,319 | 1,319 | 1,313 | 1,316 | +1 | +0.1% | 38,700 |
| 2022/09/21 | 1,321 | 1,327 | 1,314 | 1,315 | -17 | -1.3% | 27,200 |
| 2022/09/20 | 1,320 | 1,332 | 1,315 | 1,332 | +18 | +1.4% | 51,100 |
| 2022/09/16 | 1,316 | 1,317 | 1,306 | 1,314 | -2 | -0.2% | 38,500 |
| 2022/09/15 | 1,312 | 1,317 | 1,310 | 1,316 | +5 | +0.4% | 39,200 |
| 2022/09/14 | 1,310 | 1,318 | 1,307 | 1,311 | -17 | -1.3% | 41,500 |
| 2022/09/13 | 1,325 | 1,332 | 1,323 | 1,328 | +5 | +0.4% | 43,000 |
| 2022/09/12 | 1,320 | 1,324 | 1,315 | 1,323 | +7 | +0.5% | 51,600 |
| 2022/09/09 | 1,317 | 1,321 | 1,313 | 1,316 | -1 | -0.1% | 58,700 |
| 2022/09/08 | 1,308 | 1,320 | 1,308 | 1,317 | +15 | +1.2% | 41,100 |
| 2022/09/07 | 1,305 | 1,306 | 1,296 | 1,302 | -3 | -0.2% | 29,400 |
| 2022/09/06 | 1,309 | 1,311 | 1,299 | 1,305 | -4 | -0.3% | 53,300 |
| 2022/09/05 | 1,320 | 1,321 | 1,304 | 1,309 | -11 | -0.8% | 35,400 |
| 2022/09/02 | 1,323 | 1,330 | 1,313 | 1,320 | -1 | -0.1% | 39,700 |
| 2022/09/01 | 1,322 | 1,330 | 1,321 | 1,321 | -10 | -0.8% | 32,800 |
| 2022/08/31 | 1,330 | 1,332 | 1,327 | 1,331 | ±0 | ±0% | 19,400 |
| 2022/08/30 | 1,333 | 1,333 | 1,324 | 1,331 | +9 | +0.7% | 18,200 |
| 2022/08/29 | 1,323 | 1,328 | 1,315 | 1,322 | -6 | -0.5% | 48,800 |
501～
550
件表示中 / 4967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 | 152,500円 | +5.7% | +11.7% | 3.28% | 10.79倍 | 1.01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 |
| オークワ | 91,800円 | +2.7% | -19.3% | 2.83% | 69.86倍 | 0.50倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| マミーマート | 380,500円 | +15.1% | -3.7% | 2.50% | 8.01倍 | 1.00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 | 202,500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 | 330,000円 | +14.1% | +21.8% | 1.39% | 14.76倍 | 4.38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 |
市場注目の銘柄
チャート関連のコラム
