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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,534 | 1,570 | 1,529 | 1,565 | +27 | +1.8% | 181,500 |
| 2024/06/25 | 1,443 | 1,554 | 1,436 | 1,538 | +10 | +0.7% | 306,000 |
| 2024/06/24 | 1,510 | 1,540 | 1,510 | 1,528 | +21 | +1.4% | 210,100 |
| 2024/06/21 | 1,520 | 1,524 | 1,504 | 1,507 | -13 | -0.9% | 64,000 |
| 2024/06/20 | 1,525 | 1,525 | 1,503 | 1,520 | -5 | -0.3% | 51,300 |
| 2024/06/19 | 1,522 | 1,530 | 1,516 | 1,525 | +3 | +0.2% | 66,300 |
| 2024/06/18 | 1,494 | 1,523 | 1,494 | 1,522 | +42 | +2.8% | 135,000 |
| 2024/06/17 | 1,472 | 1,480 | 1,437 | 1,480 | +10 | +0.7% | 98,900 |
| 2024/06/14 | 1,449 | 1,472 | 1,441 | 1,470 | +14 | +1% | 77,700 |
| 2024/06/13 | 1,460 | 1,466 | 1,451 | 1,456 | +3 | +0.2% | 54,800 |
| 2024/06/12 | 1,457 | 1,463 | 1,448 | 1,453 | -2 | -0.1% | 38,900 |
| 2024/06/11 | 1,447 | 1,464 | 1,447 | 1,455 | +9 | +0.6% | 50,700 |
| 2024/06/10 | 1,448 | 1,454 | 1,442 | 1,446 | -3 | -0.2% | 63,400 |
| 2024/06/07 | 1,439 | 1,449 | 1,435 | 1,449 | +15 | +1% | 35,200 |
| 2024/06/06 | 1,449 | 1,450 | 1,427 | 1,434 | -8 | -0.6% | 61,800 |
| 2024/06/05 | 1,433 | 1,450 | 1,429 | 1,442 | +11 | +0.8% | 83,500 |
| 2024/06/04 | 1,413 | 1,447 | 1,413 | 1,431 | +12 | +0.8% | 71,500 |
| 2024/06/03 | 1,424 | 1,428 | 1,415 | 1,419 | -5 | -0.4% | 42,300 |
| 2024/05/31 | 1,418 | 1,424 | 1,412 | 1,424 | +12 | +0.8% | 53,600 |
| 2024/05/30 | 1,402 | 1,412 | 1,393 | 1,412 | +3 | +0.2% | 64,100 |
| 2024/05/29 | 1,410 | 1,420 | 1,402 | 1,409 | -11 | -0.8% | 57,000 |
| 2024/05/28 | 1,413 | 1,434 | 1,410 | 1,420 | +7 | +0.5% | 66,100 |
| 2024/05/27 | 1,410 | 1,415 | 1,394 | 1,413 | +7 | +0.5% | 47,500 |
| 2024/05/24 | 1,365 | 1,407 | 1,365 | 1,406 | +38 | +2.8% | 114,700 |
| 2024/05/23 | 1,368 | 1,374 | 1,361 | 1,368 | ±0 | ±0% | 37,700 |
| 2024/05/22 | 1,370 | 1,374 | 1,365 | 1,368 | -9 | -0.7% | 60,400 |
| 2024/05/21 | 1,370 | 1,384 | 1,370 | 1,377 | +7 | +0.5% | 36,100 |
| 2024/05/20 | 1,374 | 1,380 | 1,369 | 1,370 | -13 | -0.9% | 72,300 |
| 2024/05/17 | 1,371 | 1,390 | 1,371 | 1,383 | +8 | +0.6% | 37,300 |
| 2024/05/16 | 1,387 | 1,387 | 1,375 | 1,375 | -13 | -0.9% | 43,000 |
| 2024/05/15 | 1,406 | 1,406 | 1,386 | 1,388 | -17 | -1.2% | 40,000 |
| 2024/05/14 | 1,398 | 1,411 | 1,389 | 1,405 | +14 | +1% | 66,000 |
| 2024/05/13 | 1,398 | 1,401 | 1,383 | 1,391 | -19 | -1.3% | 55,700 |
| 2024/05/10 | 1,418 | 1,418 | 1,405 | 1,410 | -5 | -0.4% | 24,600 |
| 2024/05/09 | 1,407 | 1,417 | 1,401 | 1,415 | +6 | +0.4% | 40,800 |
| 2024/05/08 | 1,417 | 1,420 | 1,405 | 1,409 | -11 | -0.8% | 32,400 |
| 2024/05/07 | 1,407 | 1,427 | 1,407 | 1,420 | +17 | +1.2% | 49,700 |
| 2024/05/02 | 1,431 | 1,431 | 1,402 | 1,403 | -22 | -1.5% | 43,900 |
| 2024/05/01 | 1,438 | 1,438 | 1,418 | 1,425 | -5 | -0.3% | 68,300 |
| 2024/04/30 | 1,435 | 1,441 | 1,425 | 1,430 | -3 | -0.2% | 58,200 |
| 2024/04/26 | 1,432 | 1,437 | 1,420 | 1,433 | +1 | +0.1% | 36,000 |
| 2024/04/25 | 1,441 | 1,441 | 1,430 | 1,432 | -2 | -0.1% | 37,200 |
| 2024/04/24 | 1,425 | 1,440 | 1,419 | 1,434 | +9 | +0.6% | 64,800 |
| 2024/04/23 | 1,434 | 1,435 | 1,425 | 1,425 | -9 | -0.6% | 37,700 |
| 2024/04/22 | 1,421 | 1,439 | 1,421 | 1,434 | +21 | +1.5% | 58,800 |
| 2024/04/19 | 1,429 | 1,431 | 1,404 | 1,413 | -11 | -0.8% | 76,200 |
| 2024/04/18 | 1,431 | 1,432 | 1,409 | 1,424 | +18 | +1.3% | 61,100 |
| 2024/04/17 | 1,431 | 1,444 | 1,402 | 1,406 | -38 | -2.6% | 93,000 |
| 2024/04/16 | 1,453 | 1,453 | 1,442 | 1,444 | -9 | -0.6% | 84,000 |
| 2024/04/15 | 1,450 | 1,457 | 1,449 | 1,453 | ±0 | ±0% | 52,200 |
101～
150
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
