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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,510 | 1,510 | 1,485 | 1,485 | -21 | -1.4% | 91,800 |
| 2025/01/07 | 1,510 | 1,514 | 1,503 | 1,506 | -3 | -0.2% | 56,100 |
| 2025/01/06 | 1,510 | 1,523 | 1,507 | 1,509 | -7 | -0.5% | 97,700 |
| 2024/12/30 | 1,526 | 1,528 | 1,513 | 1,516 | -12 | -0.8% | 51,900 |
| 2024/12/27 | 1,506 | 1,528 | 1,504 | 1,528 | +20 | +1.3% | 113,000 |
| 2024/12/26 | 1,500 | 1,517 | 1,499 | 1,508 | +4 | +0.3% | 99,600 |
| 2024/12/25 | 1,517 | 1,525 | 1,496 | 1,504 | -12 | -0.8% | 168,800 |
| 2024/12/24 | 1,540 | 1,540 | 1,501 | 1,516 | -104 | -6.4% | 427,000 |
| 2024/12/23 | 1,611 | 1,643 | 1,588 | 1,620 | +36 | +2.3% | 291,600 |
| 2024/12/20 | 1,577 | 1,595 | 1,572 | 1,584 | +15 | +1% | 130,000 |
| 2024/12/19 | 1,542 | 1,578 | 1,529 | 1,569 | +26 | +1.7% | 91,400 |
| 2024/12/18 | 1,538 | 1,555 | 1,533 | 1,543 | +16 | +1% | 63,700 |
| 2024/12/17 | 1,523 | 1,537 | 1,523 | 1,527 | +16 | +1.1% | 52,800 |
| 2024/12/16 | 1,523 | 1,523 | 1,510 | 1,511 | -13 | -0.9% | 40,800 |
| 2024/12/13 | 1,506 | 1,529 | 1,504 | 1,524 | -2 | -0.1% | 64,100 |
| 2024/12/12 | 1,523 | 1,533 | 1,517 | 1,526 | -6 | -0.4% | 71,400 |
| 2024/12/11 | 1,528 | 1,534 | 1,524 | 1,532 | +1 | +0.1% | 34,200 |
| 2024/12/10 | 1,561 | 1,561 | 1,528 | 1,531 | -34 | -2.2% | 50,100 |
| 2024/12/09 | 1,550 | 1,572 | 1,549 | 1,565 | +31 | +2% | 46,600 |
| 2024/12/06 | 1,585 | 1,586 | 1,534 | 1,534 | -51 | -3.2% | 41,000 |
| 2024/12/05 | 1,587 | 1,595 | 1,581 | 1,585 | -2 | -0.1% | 56,100 |
| 2024/12/04 | 1,591 | 1,603 | 1,577 | 1,587 | -7 | -0.4% | 48,900 |
| 2024/12/03 | 1,595 | 1,605 | 1,585 | 1,594 | +13 | +0.8% | 39,600 |
| 2024/12/02 | 1,600 | 1,600 | 1,575 | 1,581 | -3 | -0.2% | 73,000 |
| 2024/11/29 | 1,569 | 1,590 | 1,566 | 1,584 | +7 | +0.4% | 42,100 |
| 2024/11/28 | 1,584 | 1,590 | 1,570 | 1,577 | +6 | +0.4% | 39,000 |
| 2024/11/27 | 1,582 | 1,585 | 1,565 | 1,571 | -10 | -0.6% | 71,300 |
| 2024/11/26 | 1,580 | 1,594 | 1,572 | 1,581 | +28 | +1.8% | 67,100 |
| 2024/11/25 | 1,539 | 1,565 | 1,539 | 1,553 | +28 | +1.8% | 79,900 |
| 2024/11/22 | 1,506 | 1,530 | 1,503 | 1,525 | +14 | +0.9% | 33,900 |
| 2024/11/21 | 1,498 | 1,513 | 1,498 | 1,511 | +11 | +0.7% | 39,700 |
| 2024/11/20 | 1,510 | 1,513 | 1,497 | 1,500 | -15 | -1% | 32,500 |
| 2024/11/19 | 1,513 | 1,520 | 1,505 | 1,515 | +15 | +1% | 28,500 |
| 2024/11/18 | 1,502 | 1,511 | 1,496 | 1,500 | +6 | +0.4% | 36,200 |
| 2024/11/15 | 1,496 | 1,506 | 1,494 | 1,494 | +2 | +0.1% | 28,700 |
| 2024/11/14 | 1,525 | 1,525 | 1,490 | 1,492 | -20 | -1.3% | 60,200 |
| 2024/11/13 | 1,498 | 1,512 | 1,498 | 1,512 | +14 | +0.9% | 35,300 |
| 2024/11/12 | 1,483 | 1,507 | 1,483 | 1,498 | +11 | +0.7% | 64,400 |
| 2024/11/11 | 1,530 | 1,530 | 1,484 | 1,487 | -43 | -2.8% | 67,700 |
| 2024/11/08 | 1,554 | 1,568 | 1,530 | 1,530 | -5 | -0.3% | 76,400 |
| 2024/11/07 | 1,518 | 1,544 | 1,509 | 1,535 | +1 | +0.1% | 59,800 |
| 2024/11/06 | 1,541 | 1,552 | 1,528 | 1,534 | -1 | -0.1% | 58,000 |
| 2024/11/05 | 1,511 | 1,535 | 1,506 | 1,535 | +24 | +1.6% | 48,300 |
| 2024/11/01 | 1,520 | 1,543 | 1,511 | 1,511 | -19 | -1.2% | 39,900 |
| 2024/10/31 | 1,519 | 1,543 | 1,516 | 1,530 | +3 | +0.2% | 42,300 |
| 2024/10/30 | 1,543 | 1,554 | 1,511 | 1,527 | -16 | -1% | 280,000 |
| 2024/10/29 | 1,526 | 1,548 | 1,514 | 1,543 | +38 | +2.5% | 81,200 |
| 2024/10/28 | 1,502 | 1,532 | 1,494 | 1,505 | -4 | -0.3% | 72,100 |
| 2024/10/25 | 1,576 | 1,577 | 1,509 | 1,509 | -35 | -2.3% | 51,600 |
| 2024/10/24 | 1,515 | 1,546 | 1,511 | 1,544 | +32 | +2.1% | 61,600 |
101～
150
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
