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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,423 | 1,425 | 1,406 | 1,407 | -11 | -0.8% | 59,600 |
| 2018/08/27 | 1,402 | 1,421 | 1,397 | 1,418 | +24 | +1.7% | 64,300 |
| 2018/08/24 | 1,400 | 1,401 | 1,380 | 1,394 | -6 | -0.4% | 36,800 |
| 2018/08/23 | 1,390 | 1,404 | 1,390 | 1,400 | +12 | +0.9% | 44,600 |
| 2018/08/22 | 1,396 | 1,397 | 1,370 | 1,388 | -13 | -0.9% | 102,000 |
| 2018/08/21 | 1,406 | 1,414 | 1,393 | 1,401 | -11 | -0.8% | 67,100 |
| 2018/08/20 | 1,411 | 1,418 | 1,406 | 1,412 | -5 | -0.4% | 44,700 |
| 2018/08/17 | 1,409 | 1,420 | 1,403 | 1,417 | +12 | +0.9% | 50,000 |
| 2018/08/16 | 1,413 | 1,415 | 1,391 | 1,405 | -13 | -0.9% | 71,900 |
| 2018/08/15 | 1,420 | 1,427 | 1,414 | 1,418 | +4 | +0.3% | 54,400 |
| 2018/08/14 | 1,401 | 1,414 | 1,391 | 1,414 | +3 | +0.2% | 96,100 |
| 2018/08/13 | 1,420 | 1,420 | 1,388 | 1,411 | -11 | -0.8% | 110,000 |
| 2018/08/10 | 1,419 | 1,437 | 1,418 | 1,422 | -4 | -0.3% | 143,300 |
| 2018/08/09 | 1,421 | 1,428 | 1,414 | 1,426 | -1 | -0.1% | 134,400 |
| 2018/08/08 | 1,428 | 1,441 | 1,405 | 1,427 | -3 | -0.2% | 153,400 |
| 2018/08/07 | 1,432 | 1,453 | 1,425 | 1,430 | +17 | +1.2% | 182,600 |
| 2018/08/06 | 1,370 | 1,428 | 1,362 | 1,413 | +46 | +3.4% | 273,700 |
| 2018/08/03 | 1,381 | 1,382 | 1,367 | 1,367 | -4 | -0.3% | 67,700 |
| 2018/08/02 | 1,372 | 1,377 | 1,363 | 1,371 | +7 | +0.5% | 95,700 |
| 2018/08/01 | 1,400 | 1,401 | 1,357 | 1,364 | -17 | -1.2% | 151,600 |
| 2018/07/31 | 1,371 | 1,385 | 1,343 | 1,381 | +6 | +0.4% | 177,800 |
| 2018/07/30 | 1,376 | 1,379 | 1,356 | 1,375 | +4 | +0.3% | 89,100 |
| 2018/07/27 | 1,366 | 1,374 | 1,354 | 1,371 | +5 | +0.4% | 166,500 |
| 2018/07/26 | 1,378 | 1,378 | 1,352 | 1,366 | -16 | -1.2% | 168,800 |
| 2018/07/25 | 1,405 | 1,405 | 1,379 | 1,382 | -24 | -1.7% | 180,100 |
| 2018/07/24 | 1,381 | 1,408 | 1,375 | 1,406 | +24 | +1.7% | 132,700 |
| 2018/07/23 | 1,370 | 1,388 | 1,357 | 1,382 | +11 | +0.8% | 179,900 |
| 2018/07/20 | 1,376 | 1,380 | 1,359 | 1,371 | +11 | +0.8% | 166,000 |
| 2018/07/19 | 1,365 | 1,368 | 1,341 | 1,360 | +5 | +0.4% | 186,700 |
| 2018/07/18 | 1,345 | 1,367 | 1,345 | 1,355 | +15 | +1.1% | 140,000 |
| 2018/07/17 | 1,334 | 1,349 | 1,319 | 1,340 | +21 | +1.6% | 189,300 |
| 2018/07/13 | 1,336 | 1,336 | 1,311 | 1,319 | -8 | -0.6% | 177,400 |
| 2018/07/12 | 1,339 | 1,340 | 1,322 | 1,327 | -30 | -2.2% | 292,100 |
| 2018/07/11 | 1,400 | 1,402 | 1,348 | 1,357 | -52 | -3.7% | 263,500 |
| 2018/07/10 | 1,440 | 1,441 | 1,403 | 1,409 | -34 | -2.4% | 203,900 |
| 2018/07/09 | 1,519 | 1,538 | 1,437 | 1,443 | -68 | -4.5% | 320,300 |
| 2018/07/06 | 1,498 | 1,519 | 1,476 | 1,511 | -27 | -1.8% | 361,700 |
| 2018/07/05 | 1,560 | 1,560 | 1,495 | 1,538 | -37 | -2.3% | 155,500 |
| 2018/07/04 | 1,559 | 1,586 | 1,516 | 1,575 | -4 | -0.3% | 286,400 |
| 2018/07/03 | 1,598 | 1,602 | 1,559 | 1,579 | -20 | -1.3% | 308,800 |
| 2018/07/02 | 1,558 | 1,608 | 1,537 | 1,599 | +37 | +2.4% | 313,900 |
| 2018/06/29 | 1,598 | 1,617 | 1,558 | 1,562 | -36 | -2.3% | 217,900 |
| 2018/06/28 | 1,584 | 1,612 | 1,551 | 1,598 | +7 | +0.4% | 311,600 |
| 2018/06/27 | 1,593 | 1,597 | 1,534 | 1,591 | -42 | -2.6% | 422,100 |
| 2018/06/26 | 1,488 | 1,680 | 1,486 | 1,633 | +203 | +14.2% | 857,200 |
| 2018/06/25 | 1,421 | 1,439 | 1,412 | 1,430 | ±0 | ±0% | 127,500 |
| 2018/06/22 | 1,411 | 1,435 | 1,402 | 1,430 | +12 | +0.8% | 76,200 |
| 2018/06/21 | 1,414 | 1,424 | 1,411 | 1,418 | +4 | +0.3% | 43,300 |
| 2018/06/20 | 1,397 | 1,419 | 1,391 | 1,414 | +14 | +1% | 124,600 |
| 2018/06/19 | 1,432 | 1,434 | 1,396 | 1,400 | -39 | -2.7% | 73,900 |
1651～
1700
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 | 132,900円 | +5.2% | +2.2% | 3.76% | 9.48倍 | 0.89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 | 240,300円 | +20.9% | +0.4% | 2.16% | 28.91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 | 110,200円 | +1.4% | -24.0% | 0.91% | 12.30倍 | 2.78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 | 328,500円 | +8.2% | -7.2% | 1.40% | 21.05倍 | 4.12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 | 325,500円 | -3.4% | +0.1% | 1.17% | 18.00倍 | 1.09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
