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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,264 | 1,266 | 1,254 | 1,255 | -5 | -0.4% | 131,900 |
| 2023/07/28 | 1,251 | 1,260 | 1,248 | 1,260 | +7 | +0.6% | 128,300 |
| 2023/07/27 | 1,252 | 1,255 | 1,248 | 1,253 | +1 | +0.1% | 77,100 |
| 2023/07/26 | 1,250 | 1,254 | 1,242 | 1,252 | +2 | +0.2% | 111,100 |
| 2023/07/25 | 1,255 | 1,255 | 1,249 | 1,250 | -5 | -0.4% | 79,000 |
| 2023/07/24 | 1,253 | 1,256 | 1,249 | 1,255 | +5 | +0.4% | 71,000 |
| 2023/07/21 | 1,254 | 1,254 | 1,246 | 1,250 | -6 | -0.5% | 114,800 |
| 2023/07/20 | 1,261 | 1,262 | 1,254 | 1,256 | -5 | -0.4% | 70,600 |
| 2023/07/19 | 1,262 | 1,265 | 1,257 | 1,261 | ±0 | ±0% | 88,200 |
| 2023/07/18 | 1,262 | 1,264 | 1,258 | 1,261 | -1 | -0.1% | 64,200 |
| 2023/07/14 | 1,257 | 1,268 | 1,253 | 1,262 | +10 | +0.8% | 133,500 |
| 2023/07/13 | 1,250 | 1,256 | 1,242 | 1,252 | +2 | +0.2% | 129,500 |
| 2023/07/12 | 1,258 | 1,258 | 1,249 | 1,250 | -5 | -0.4% | 91,000 |
| 2023/07/11 | 1,261 | 1,262 | 1,254 | 1,255 | ±0 | ±0% | 53,600 |
| 2023/07/10 | 1,256 | 1,259 | 1,253 | 1,255 | +5 | +0.4% | 85,600 |
| 2023/07/07 | 1,261 | 1,262 | 1,249 | 1,250 | -16 | -1.3% | 200,900 |
| 2023/07/06 | 1,275 | 1,276 | 1,266 | 1,266 | -10 | -0.8% | 96,800 |
| 2023/07/05 | 1,285 | 1,287 | 1,276 | 1,276 | -14 | -1.1% | 95,900 |
| 2023/07/04 | 1,287 | 1,294 | 1,285 | 1,290 | ±0 | ±0% | 135,300 |
| 2023/07/03 | 1,295 | 1,306 | 1,276 | 1,290 | -10 | -0.8% | 296,700 |
| 2023/06/30 | 1,300 | 1,300 | 1,290 | 1,300 | -2 | -0.2% | 72,200 |
| 2023/06/29 | 1,305 | 1,305 | 1,298 | 1,302 | ±0 | ±0% | 97,000 |
| 2023/06/28 | 1,286 | 1,305 | 1,280 | 1,302 | +22 | +1.7% | 220,800 |
| 2023/06/27 | 1,296 | 1,322 | 1,278 | 1,280 | -1 | -0.1% | 496,200 |
| 2023/06/26 | 1,280 | 1,286 | 1,272 | 1,281 | +1 | +0.1% | 226,300 |
| 2023/06/23 | 1,282 | 1,285 | 1,275 | 1,280 | ±0 | ±0% | 116,100 |
| 2023/06/22 | 1,282 | 1,288 | 1,280 | 1,280 | -2 | -0.2% | 91,600 |
| 2023/06/21 | 1,283 | 1,292 | 1,282 | 1,282 | -2 | -0.2% | 87,000 |
| 2023/06/20 | 1,280 | 1,284 | 1,277 | 1,284 | ±0 | ±0% | 80,700 |
| 2023/06/19 | 1,281 | 1,284 | 1,276 | 1,284 | +3 | +0.2% | 84,900 |
| 2023/06/16 | 1,275 | 1,284 | 1,274 | 1,281 | +3 | +0.2% | 94,800 |
| 2023/06/15 | 1,280 | 1,282 | 1,272 | 1,278 | -2 | -0.2% | 82,900 |
| 2023/06/14 | 1,275 | 1,283 | 1,274 | 1,280 | +4 | +0.3% | 91,600 |
| 2023/06/13 | 1,277 | 1,281 | 1,276 | 1,276 | ±0 | ±0% | 71,500 |
| 2023/06/12 | 1,275 | 1,282 | 1,272 | 1,276 | +1 | +0.1% | 86,700 |
| 2023/06/09 | 1,278 | 1,279 | 1,269 | 1,275 | +5 | +0.4% | 68,100 |
| 2023/06/08 | 1,279 | 1,280 | 1,269 | 1,270 | -4 | -0.3% | 57,400 |
| 2023/06/07 | 1,275 | 1,284 | 1,269 | 1,274 | +4 | +0.3% | 128,600 |
| 2023/06/06 | 1,261 | 1,272 | 1,258 | 1,270 | +3 | +0.2% | 113,400 |
| 2023/06/05 | 1,270 | 1,270 | 1,256 | 1,267 | +9 | +0.7% | 84,500 |
| 2023/06/02 | 1,240 | 1,258 | 1,240 | 1,258 | +15 | +1.2% | 77,300 |
| 2023/06/01 | 1,245 | 1,251 | 1,242 | 1,243 | +2 | +0.2% | 78,100 |
| 2023/05/31 | 1,250 | 1,255 | 1,237 | 1,241 | -16 | -1.3% | 153,800 |
| 2023/05/30 | 1,266 | 1,267 | 1,251 | 1,257 | -9 | -0.7% | 67,800 |
| 2023/05/29 | 1,270 | 1,272 | 1,263 | 1,266 | +6 | +0.5% | 63,700 |
| 2023/05/26 | 1,279 | 1,279 | 1,260 | 1,260 | -19 | -1.5% | 151,500 |
| 2023/05/25 | 1,282 | 1,286 | 1,279 | 1,279 | -7 | -0.5% | 120,500 |
| 2023/05/24 | 1,292 | 1,294 | 1,285 | 1,286 | -8 | -0.6% | 72,700 |
| 2023/05/23 | 1,307 | 1,307 | 1,292 | 1,294 | -14 | -1.1% | 134,500 |
| 2023/05/22 | 1,296 | 1,308 | 1,295 | 1,308 | +13 | +1% | 81,400 |
501～
550
件表示中 / 5144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 | 141,400円 | +5.2% | +2.2% | 3.54% | 10.09倍 | 0.94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 |
| ジョイフル | 117,300円 | +4.0% | +52.1% | 0.85% | 11.51倍 | 2.95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 |
| エターナルホスヒ | 320,000円 | +8.2% | -7.2% | 1.44% | 20.51倍 | 4.02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。海外事業育成中 |
| 魚 力 | 248,300円 | +20.9% | +0.4% | 2.09% | 29.88倍 | 1.96倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| ＭｒＭａｘＨＤ | 88,000円 | +4.7% | +8.4% | 2.84% | 10.86倍 | 0.81倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
