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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,561 | 1,564 | 1,535 | 1,544 | -24 | -1.5% | 41,100 |
| 2024/09/05 | 1,598 | 1,598 | 1,552 | 1,568 | -24 | -1.5% | 57,100 |
| 2024/09/04 | 1,550 | 1,598 | 1,550 | 1,592 | +28 | +1.8% | 111,900 |
| 2024/09/03 | 1,540 | 1,567 | 1,540 | 1,564 | +18 | +1.2% | 49,700 |
| 2024/09/02 | 1,564 | 1,569 | 1,538 | 1,546 | -28 | -1.8% | 34,800 |
| 2024/08/30 | 1,593 | 1,593 | 1,550 | 1,574 | -18 | -1.1% | 81,000 |
| 2024/08/29 | 1,589 | 1,599 | 1,579 | 1,592 | -6 | -0.4% | 49,100 |
| 2024/08/28 | 1,585 | 1,603 | 1,585 | 1,598 | +8 | +0.5% | 102,900 |
| 2024/08/27 | 1,580 | 1,595 | 1,567 | 1,590 | +11 | +0.7% | 83,200 |
| 2024/08/26 | 1,550 | 1,585 | 1,550 | 1,579 | +39 | +2.5% | 124,800 |
| 2024/08/23 | 1,523 | 1,547 | 1,515 | 1,540 | +5 | +0.3% | 62,900 |
| 2024/08/22 | 1,530 | 1,535 | 1,519 | 1,535 | +14 | +0.9% | 43,300 |
| 2024/08/21 | 1,503 | 1,527 | 1,503 | 1,521 | -4 | -0.3% | 44,500 |
| 2024/08/20 | 1,471 | 1,525 | 1,453 | 1,525 | +58 | +4% | 124,500 |
| 2024/08/19 | 1,442 | 1,467 | 1,434 | 1,467 | -2 | -0.1% | 99,300 |
| 2024/08/16 | 1,487 | 1,490 | 1,461 | 1,469 | -5 | -0.3% | 246,100 |
| 2024/08/15 | 1,471 | 1,485 | 1,462 | 1,474 | +17 | +1.2% | 81,300 |
| 2024/08/14 | 1,449 | 1,457 | 1,440 | 1,457 | +8 | +0.6% | 40,800 |
| 2024/08/13 | 1,447 | 1,449 | 1,430 | 1,449 | -10 | -0.7% | 42,600 |
| 2024/08/09 | 1,479 | 1,479 | 1,440 | 1,459 | +10 | +0.7% | 65,400 |
| 2024/08/08 | 1,415 | 1,470 | 1,410 | 1,449 | +19 | +1.3% | 107,800 |
| 2024/08/07 | 1,414 | 1,448 | 1,410 | 1,430 | +6 | +0.4% | 82,600 |
| 2024/08/06 | 1,450 | 1,450 | 1,402 | 1,424 | -6 | -0.4% | 133,100 |
| 2024/08/05 | 1,398 | 1,434 | 1,356 | 1,430 | +15 | +1.1% | 171,100 |
| 2024/08/02 | 1,444 | 1,446 | 1,411 | 1,415 | -56 | -3.8% | 85,900 |
| 2024/08/01 | 1,494 | 1,498 | 1,462 | 1,471 | -8 | -0.5% | 62,400 |
| 2024/07/31 | 1,468 | 1,479 | 1,456 | 1,479 | +23 | +1.6% | 43,300 |
| 2024/07/30 | 1,488 | 1,488 | 1,448 | 1,456 | -32 | -2.2% | 75,700 |
| 2024/07/29 | 1,481 | 1,494 | 1,476 | 1,488 | +13 | +0.9% | 29,900 |
| 2024/07/26 | 1,468 | 1,500 | 1,467 | 1,475 | -22 | -1.5% | 63,700 |
| 2024/07/25 | 1,483 | 1,508 | 1,477 | 1,497 | +2 | +0.1% | 55,500 |
| 2024/07/24 | 1,500 | 1,523 | 1,490 | 1,495 | -1 | -0.1% | 58,800 |
| 2024/07/23 | 1,494 | 1,499 | 1,490 | 1,496 | +11 | +0.7% | 25,100 |
| 2024/07/22 | 1,496 | 1,499 | 1,483 | 1,485 | -24 | -1.6% | 31,300 |
| 2024/07/19 | 1,513 | 1,515 | 1,496 | 1,509 | +6 | +0.4% | 44,800 |
| 2024/07/18 | 1,530 | 1,530 | 1,503 | 1,503 | -16 | -1.1% | 38,100 |
| 2024/07/17 | 1,498 | 1,519 | 1,497 | 1,519 | +27 | +1.8% | 37,700 |
| 2024/07/16 | 1,506 | 1,512 | 1,490 | 1,492 | -12 | -0.8% | 46,300 |
| 2024/07/12 | 1,511 | 1,533 | 1,500 | 1,504 | +4 | +0.3% | 58,500 |
| 2024/07/11 | 1,505 | 1,509 | 1,491 | 1,500 | +1 | +0.1% | 52,300 |
| 2024/07/10 | 1,495 | 1,500 | 1,484 | 1,499 | +9 | +0.6% | 50,700 |
| 2024/07/09 | 1,501 | 1,516 | 1,490 | 1,490 | -11 | -0.7% | 42,500 |
| 2024/07/08 | 1,522 | 1,522 | 1,496 | 1,501 | -9 | -0.6% | 63,000 |
| 2024/07/05 | 1,480 | 1,524 | 1,480 | 1,510 | +30 | +2% | 64,000 |
| 2024/07/04 | 1,469 | 1,491 | 1,468 | 1,480 | -1 | -0.1% | 68,300 |
| 2024/07/03 | 1,508 | 1,512 | 1,469 | 1,481 | -31 | -2.1% | 97,000 |
| 2024/07/02 | 1,514 | 1,523 | 1,509 | 1,512 | -20 | -1.3% | 81,200 |
| 2024/07/01 | 1,549 | 1,558 | 1,521 | 1,532 | -15 | -1% | 82,800 |
| 2024/06/28 | 1,595 | 1,595 | 1,547 | 1,547 | -41 | -2.6% | 81,000 |
| 2024/06/27 | 1,570 | 1,589 | 1,569 | 1,588 | +23 | +1.5% | 186,400 |
51～
100
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 | 151,100円 | +5.7% | +11.7% | 3.31% | 10.69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 | 372,500円 | +15.1% | -3.7% | 2.55% | 7.84倍 | 0.98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 | 331,000円 | +14.1% | +21.8% | 1.39% | 14.80倍 | 4.39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 | 105,000円 | +0.2% | +12.5% | 4.57% | 8.60倍 | 1.02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
