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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/26 | 1,330 | 1,337 | 1,328 | 1,328 | -2 | -0.2% | 27,400 |
| 2022/08/25 | 1,333 | 1,341 | 1,329 | 1,330 | -3 | -0.2% | 41,100 |
| 2022/08/24 | 1,320 | 1,333 | 1,318 | 1,333 | +17 | +1.3% | 46,000 |
| 2022/08/23 | 1,324 | 1,324 | 1,313 | 1,316 | -9 | -0.7% | 20,100 |
| 2022/08/22 | 1,325 | 1,325 | 1,317 | 1,325 | ±0 | ±0% | 24,200 |
| 2022/08/19 | 1,321 | 1,334 | 1,318 | 1,325 | +8 | +0.6% | 51,800 |
| 2022/08/18 | 1,317 | 1,322 | 1,315 | 1,317 | -3 | -0.2% | 29,900 |
| 2022/08/17 | 1,321 | 1,322 | 1,317 | 1,320 | ±0 | ±0% | 37,600 |
| 2022/08/16 | 1,320 | 1,321 | 1,316 | 1,320 | ±0 | ±0% | 35,400 |
| 2022/08/15 | 1,324 | 1,324 | 1,318 | 1,320 | -4 | -0.3% | 24,500 |
| 2022/08/12 | 1,315 | 1,325 | 1,312 | 1,324 | +16 | +1.2% | 44,200 |
| 2022/08/10 | 1,303 | 1,308 | 1,301 | 1,308 | +2 | +0.2% | 17,400 |
| 2022/08/09 | 1,310 | 1,312 | 1,304 | 1,306 | ±0 | ±0% | 20,400 |
| 2022/08/08 | 1,315 | 1,315 | 1,306 | 1,306 | -2 | -0.2% | 24,500 |
| 2022/08/05 | 1,306 | 1,313 | 1,306 | 1,308 | +1 | +0.1% | 29,800 |
| 2022/08/04 | 1,310 | 1,310 | 1,299 | 1,307 | +8 | +0.6% | 24,400 |
| 2022/08/03 | 1,314 | 1,314 | 1,298 | 1,299 | -9 | -0.7% | 28,700 |
| 2022/08/02 | 1,320 | 1,320 | 1,305 | 1,308 | -13 | -1% | 21,000 |
| 2022/08/01 | 1,319 | 1,321 | 1,313 | 1,321 | +13 | +1% | 28,100 |
| 2022/07/29 | 1,313 | 1,314 | 1,307 | 1,308 | -5 | -0.4% | 25,900 |
| 2022/07/28 | 1,305 | 1,318 | 1,301 | 1,313 | +10 | +0.8% | 48,400 |
651～
700
件表示中 / 5096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 | 132,000円 | +5.2% | +2.2% | 3.79% | 9.42倍 | 0.88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 |
| 魚 力 | 239,900円 | +20.9% | +0.4% | 2.17% | 28.86倍 | 1.89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 |
| ジョイフル | 109,800円 | +1.4% | -24.0% | 0.91% | 12.26倍 | 2.77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 | 289,900円 | +8.2% | -7.2% | 1.59% | 18.58倍 | 3.64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 |
| カネ美食品 | 323,500円 | -3.4% | +0.1% | 1.17% | 17.89倍 | 1.08倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
市場注目の銘柄
チャート関連のコラム
