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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,315 | 1,328 | 1,311 | 1,316 | -5 | -0.4% | 148,300 |
| 2018/02/20 | 1,321 | 1,327 | 1,310 | 1,321 | ±0 | ±0% | 101,700 |
| 2018/02/19 | 1,312 | 1,328 | 1,308 | 1,321 | +14 | +1.1% | 189,300 |
| 2018/02/16 | 1,290 | 1,311 | 1,284 | 1,307 | -21 | -1.6% | 655,800 |
| 2018/02/15 | 1,326 | 1,331 | 1,317 | 1,328 | +12 | +0.9% | 267,800 |
| 2018/02/14 | 1,341 | 1,341 | 1,308 | 1,316 | -15 | -1.1% | 272,000 |
| 2018/02/13 | 1,340 | 1,349 | 1,328 | 1,331 | +9 | +0.7% | 181,700 |
| 2018/02/09 | 1,318 | 1,329 | 1,308 | 1,322 | -15 | -1.1% | 161,700 |
| 2018/02/08 | 1,338 | 1,351 | 1,335 | 1,337 | -1 | -0.1% | 189,900 |
| 2018/02/07 | 1,370 | 1,374 | 1,338 | 1,338 | +1 | +0.1% | 259,900 |
| 2018/02/06 | 1,319 | 1,337 | 1,313 | 1,337 | -43 | -3.1% | 324,400 |
| 2018/02/05 | 1,383 | 1,385 | 1,366 | 1,380 | -9 | -0.6% | 145,900 |
| 2018/02/02 | 1,390 | 1,395 | 1,382 | 1,389 | -4 | -0.3% | 97,700 |
| 2018/02/01 | 1,397 | 1,397 | 1,386 | 1,393 | ±0 | ±0% | 93,300 |
| 2018/01/31 | 1,410 | 1,411 | 1,393 | 1,393 | -14 | -1% | 105,800 |
| 2018/01/30 | 1,419 | 1,426 | 1,405 | 1,407 | -11 | -0.8% | 90,200 |
| 2018/01/29 | 1,405 | 1,432 | 1,405 | 1,418 | +27 | +1.9% | 174,200 |
| 2018/01/26 | 1,399 | 1,404 | 1,386 | 1,391 | -3 | -0.2% | 152,000 |
| 2018/01/25 | 1,401 | 1,401 | 1,391 | 1,394 | -9 | -0.6% | 133,600 |
| 2018/01/24 | 1,393 | 1,409 | 1,391 | 1,403 | +12 | +0.9% | 186,000 |
| 2018/01/23 | 1,410 | 1,412 | 1,391 | 1,391 | -19 | -1.3% | 196,100 |
| 2018/01/22 | 1,420 | 1,420 | 1,400 | 1,410 | +6 | +0.4% | 213,500 |
| 2018/01/19 | 1,402 | 1,414 | 1,402 | 1,404 | +13 | +0.9% | 224,700 |
| 2018/01/18 | 1,420 | 1,420 | 1,391 | 1,391 | -18 | -1.3% | 162,600 |
| 2018/01/17 | 1,395 | 1,415 | 1,390 | 1,409 | +14 | +1% | 227,700 |
| 2018/01/16 | 1,387 | 1,400 | 1,380 | 1,395 | +7 | +0.5% | 231,500 |
| 2018/01/15 | 1,365 | 1,393 | 1,362 | 1,388 | +37 | +2.7% | 266,900 |
| 2018/01/12 | 1,345 | 1,356 | 1,340 | 1,351 | +9 | +0.7% | 184,400 |
| 2018/01/11 | 1,340 | 1,346 | 1,338 | 1,342 | +1 | +0.1% | 237,800 |
| 2018/01/10 | 1,344 | 1,346 | 1,336 | 1,341 | -2 | -0.1% | 201,000 |
| 2018/01/09 | 1,340 | 1,345 | 1,331 | 1,343 | +4 | +0.3% | 306,500 |
| 2018/01/05 | 1,342 | 1,353 | 1,322 | 1,339 | +15 | +1.1% | 382,000 |
| 2018/01/04 | 1,330 | 1,330 | 1,315 | 1,324 | +12 | +0.9% | 312,300 |
| 2017/12/29 | 1,304 | 1,316 | 1,297 | 1,312 | +16 | +1.2% | 237,900 |
| 2017/12/28 | 1,295 | 1,306 | 1,286 | 1,296 | ±0 | ±0% | 238,500 |
| 2017/12/27 | 1,315 | 1,318 | 1,295 | 1,296 | -15 | -1.1% | 425,100 |
| 2017/12/26 | 1,359 | 1,362 | 1,311 | 1,311 | -60 | -4.4% | 612,700 |
| 2017/12/25 | 1,391 | 1,392 | 1,371 | 1,371 | -12 | -0.9% | 146,000 |
| 2017/12/22 | 1,375 | 1,390 | 1,371 | 1,383 | +8 | +0.6% | 180,800 |
| 2017/12/21 | 1,370 | 1,378 | 1,360 | 1,375 | +5 | +0.4% | 135,300 |
| 2017/12/20 | 1,376 | 1,376 | 1,369 | 1,370 | -6 | -0.4% | 81,300 |
| 2017/12/19 | 1,372 | 1,384 | 1,372 | 1,376 | -1 | -0.1% | 53,900 |
| 2017/12/18 | 1,380 | 1,383 | 1,371 | 1,377 | +6 | +0.4% | 73,300 |
| 2017/12/15 | 1,376 | 1,379 | 1,369 | 1,371 | -2 | -0.1% | 74,100 |
| 2017/12/14 | 1,370 | 1,375 | 1,366 | 1,373 | +4 | +0.3% | 75,100 |
| 2017/12/13 | 1,370 | 1,370 | 1,359 | 1,369 | -1 | -0.1% | 111,900 |
| 2017/12/12 | 1,382 | 1,382 | 1,364 | 1,370 | -12 | -0.9% | 84,500 |
| 2017/12/11 | 1,370 | 1,386 | 1,363 | 1,382 | +25 | +1.8% | 191,700 |
| 2017/12/08 | 1,345 | 1,363 | 1,345 | 1,357 | +12 | +0.9% | 108,200 |
| 2017/12/07 | 1,352 | 1,359 | 1,345 | 1,345 | -1 | -0.1% | 104,200 |
1651～
1700
件表示中 / 4967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 | 152,500円 | +5.7% | +11.7% | 3.28% | 10.79倍 | 1.01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 |
| オークワ | 91,800円 | +2.7% | -19.3% | 2.83% | 69.86倍 | 0.50倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| マミーマート | 380,500円 | +15.1% | -3.7% | 2.50% | 8.01倍 | 1.00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 | 330,000円 | +14.1% | +21.8% | 1.39% | 14.76倍 | 4.38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 |
市場注目の銘柄
チャート関連のコラム
