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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,353 | 1,361 | 1,346 | 1,346 | -11 | -0.8% | 51,200 |
| 2025/06/03 | 1,373 | 1,373 | 1,343 | 1,357 | -10 | -0.7% | 100,800 |
| 2025/06/02 | 1,356 | 1,372 | 1,353 | 1,367 | +8 | +0.6% | 55,400 |
| 2025/05/30 | 1,352 | 1,361 | 1,346 | 1,359 | -2 | -0.1% | 63,900 |
| 2025/05/29 | 1,356 | 1,364 | 1,354 | 1,361 | +2 | +0.1% | 57,700 |
| 2025/05/28 | 1,369 | 1,372 | 1,359 | 1,359 | -7 | -0.5% | 40,900 |
| 2025/05/27 | 1,358 | 1,370 | 1,355 | 1,366 | +8 | +0.6% | 24,400 |
| 2025/05/26 | 1,351 | 1,365 | 1,351 | 1,358 | +2 | +0.1% | 29,600 |
| 2025/05/23 | 1,356 | 1,362 | 1,351 | 1,356 | +2 | +0.1% | 36,000 |
| 2025/05/22 | 1,348 | 1,360 | 1,344 | 1,354 | +6 | +0.4% | 32,900 |
| 2025/05/21 | 1,354 | 1,366 | 1,348 | 1,348 | +2 | +0.1% | 53,400 |
| 2025/05/20 | 1,355 | 1,367 | 1,342 | 1,346 | -15 | -1.1% | 69,000 |
| 2025/05/19 | 1,361 | 1,361 | 1,345 | 1,361 | +1 | +0.1% | 50,800 |
| 2025/05/16 | 1,360 | 1,363 | 1,343 | 1,360 | +7 | +0.5% | 34,500 |
| 2025/05/15 | 1,357 | 1,361 | 1,346 | 1,353 | +2 | +0.1% | 47,600 |
| 2025/05/14 | 1,366 | 1,367 | 1,347 | 1,351 | -19 | -1.4% | 85,500 |
| 2025/05/13 | 1,390 | 1,390 | 1,367 | 1,370 | -15 | -1.1% | 48,600 |
| 2025/05/12 | 1,386 | 1,390 | 1,369 | 1,385 | ±0 | ±0% | 42,000 |
| 2025/05/09 | 1,370 | 1,404 | 1,361 | 1,385 | +18 | +1.3% | 129,700 |
| 2025/05/08 | 1,382 | 1,382 | 1,358 | 1,367 | -22 | -1.6% | 62,500 |
| 2025/05/07 | 1,364 | 1,402 | 1,364 | 1,389 | +25 | +1.8% | 125,200 |
| 2025/05/02 | 1,365 | 1,397 | 1,348 | 1,364 | -1 | -0.1% | 107,200 |
| 2025/05/01 | 1,384 | 1,392 | 1,364 | 1,365 | -20 | -1.4% | 50,000 |
| 2025/04/30 | 1,377 | 1,392 | 1,372 | 1,385 | +15 | +1.1% | 66,000 |
| 2025/04/28 | 1,364 | 1,386 | 1,364 | 1,370 | +11 | +0.8% | 97,200 |
| 2025/04/25 | 1,361 | 1,369 | 1,355 | 1,359 | -2 | -0.1% | 48,100 |
| 2025/04/24 | 1,390 | 1,390 | 1,360 | 1,361 | -26 | -1.9% | 58,500 |
| 2025/04/23 | 1,391 | 1,396 | 1,382 | 1,387 | +3 | +0.2% | 53,400 |
| 2025/04/22 | 1,374 | 1,391 | 1,363 | 1,384 | +12 | +0.9% | 76,300 |
| 2025/04/21 | 1,398 | 1,399 | 1,372 | 1,372 | -19 | -1.4% | 35,100 |
| 2025/04/18 | 1,353 | 1,392 | 1,352 | 1,391 | +39 | +2.9% | 44,100 |
| 2025/04/17 | 1,367 | 1,370 | 1,344 | 1,352 | -28 | -2% | 84,400 |
| 2025/04/16 | 1,368 | 1,389 | 1,365 | 1,380 | +23 | +1.7% | 111,300 |
| 2025/04/15 | 1,360 | 1,395 | 1,357 | 1,357 | +10 | +0.7% | 162,000 |
| 2025/04/14 | 1,332 | 1,353 | 1,324 | 1,347 | +44 | +3.4% | 89,400 |
| 2025/04/11 | 1,311 | 1,316 | 1,267 | 1,303 | -35 | -2.6% | 145,200 |
| 2025/04/10 | 1,312 | 1,348 | 1,307 | 1,338 | +86 | +6.9% | 138,100 |
| 2025/04/09 | 1,260 | 1,280 | 1,239 | 1,252 | +6 | +0.5% | 156,500 |
| 2025/04/08 | 1,254 | 1,263 | 1,236 | 1,246 | +22 | +1.8% | 183,100 |
| 2025/04/07 | 1,247 | 1,285 | 1,219 | 1,224 | -100 | -7.6% | 324,600 |
| 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 |
51～
100
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
