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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 1,447 | 1,447 | 1,430 | 1,439 | -15 | -1% | 65,700 |
| 2018/06/15 | 1,447 | 1,464 | 1,447 | 1,454 | +3 | +0.2% | 109,600 |
| 2018/06/14 | 1,432 | 1,459 | 1,432 | 1,451 | +13 | +0.9% | 92,900 |
| 2018/06/13 | 1,449 | 1,451 | 1,434 | 1,438 | -11 | -0.8% | 115,700 |
| 2018/06/12 | 1,426 | 1,454 | 1,426 | 1,449 | +26 | +1.8% | 171,300 |
| 2018/06/11 | 1,397 | 1,427 | 1,392 | 1,423 | +38 | +2.7% | 225,600 |
| 2018/06/08 | 1,380 | 1,390 | 1,369 | 1,385 | +8 | +0.6% | 143,900 |
| 2018/06/07 | 1,364 | 1,377 | 1,360 | 1,377 | +16 | +1.2% | 115,700 |
| 2018/06/06 | 1,348 | 1,363 | 1,346 | 1,361 | +23 | +1.7% | 76,200 |
| 2018/06/05 | 1,347 | 1,364 | 1,328 | 1,338 | +8 | +0.6% | 188,200 |
| 2018/06/04 | 1,312 | 1,330 | 1,309 | 1,330 | +18 | +1.4% | 94,900 |
| 2018/06/01 | 1,311 | 1,314 | 1,307 | 1,312 | -11 | -0.8% | 44,100 |
| 2018/05/31 | 1,310 | 1,330 | 1,305 | 1,323 | +21 | +1.6% | 109,600 |
| 2018/05/30 | 1,309 | 1,314 | 1,298 | 1,302 | -12 | -0.9% | 88,000 |
| 2018/05/29 | 1,321 | 1,324 | 1,309 | 1,314 | -14 | -1.1% | 57,800 |
| 2018/05/28 | 1,340 | 1,340 | 1,320 | 1,328 | -12 | -0.9% | 81,600 |
| 2018/05/25 | 1,341 | 1,347 | 1,332 | 1,340 | +9 | +0.7% | 76,600 |
| 2018/05/24 | 1,320 | 1,341 | 1,320 | 1,331 | +11 | +0.8% | 73,700 |
| 2018/05/23 | 1,326 | 1,328 | 1,316 | 1,320 | -9 | -0.7% | 85,800 |
| 2018/05/22 | 1,340 | 1,350 | 1,329 | 1,329 | -7 | -0.5% | 98,900 |
| 2018/05/21 | 1,335 | 1,342 | 1,332 | 1,336 | +13 | +1% | 84,200 |
| 2018/05/18 | 1,330 | 1,331 | 1,316 | 1,323 | ±0 | ±0% | 99,500 |
| 2018/05/17 | 1,328 | 1,330 | 1,319 | 1,323 | -6 | -0.5% | 76,000 |
| 2018/05/16 | 1,333 | 1,338 | 1,326 | 1,329 | -6 | -0.4% | 70,000 |
| 2018/05/15 | 1,339 | 1,344 | 1,331 | 1,335 | +3 | +0.2% | 71,300 |
| 2018/05/14 | 1,324 | 1,333 | 1,312 | 1,332 | +21 | +1.6% | 98,100 |
| 2018/05/11 | 1,316 | 1,320 | 1,304 | 1,311 | -1 | -0.1% | 92,600 |
| 2018/05/10 | 1,325 | 1,335 | 1,309 | 1,312 | -13 | -1% | 111,800 |
| 2018/05/09 | 1,339 | 1,341 | 1,322 | 1,325 | -12 | -0.9% | 91,600 |
| 2018/05/08 | 1,336 | 1,347 | 1,334 | 1,337 | +10 | +0.8% | 121,300 |
| 2018/05/07 | 1,318 | 1,335 | 1,317 | 1,327 | +9 | +0.7% | 141,300 |
| 2018/05/02 | 1,335 | 1,335 | 1,316 | 1,318 | -22 | -1.6% | 50,000 |
| 2018/05/01 | 1,350 | 1,350 | 1,336 | 1,340 | -2 | -0.1% | 99,700 |
| 2018/04/27 | 1,340 | 1,344 | 1,332 | 1,342 | +2 | +0.1% | 136,600 |
| 2018/04/26 | 1,325 | 1,349 | 1,323 | 1,340 | +21 | +1.6% | 206,100 |
| 2018/04/25 | 1,293 | 1,320 | 1,287 | 1,319 | +27 | +2.1% | 173,800 |
| 2018/04/24 | 1,295 | 1,296 | 1,281 | 1,292 | +6 | +0.5% | 79,900 |
| 2018/04/23 | 1,289 | 1,293 | 1,279 | 1,286 | -5 | -0.4% | 89,200 |
| 2018/04/20 | 1,297 | 1,301 | 1,286 | 1,291 | -7 | -0.5% | 93,800 |
| 2018/04/19 | 1,304 | 1,313 | 1,296 | 1,298 | -2 | -0.2% | 122,700 |
| 2018/04/18 | 1,300 | 1,306 | 1,292 | 1,300 | ±0 | ±0% | 140,200 |
| 2018/04/17 | 1,313 | 1,317 | 1,297 | 1,300 | -8 | -0.6% | 99,600 |
| 2018/04/16 | 1,300 | 1,313 | 1,295 | 1,308 | -10 | -0.8% | 153,200 |
| 2018/04/13 | 1,330 | 1,330 | 1,312 | 1,318 | -14 | -1.1% | 156,300 |
| 2018/04/12 | 1,378 | 1,378 | 1,317 | 1,332 | -60 | -4.3% | 284,100 |
| 2018/04/11 | 1,378 | 1,397 | 1,362 | 1,392 | +23 | +1.7% | 209,600 |
| 2018/04/10 | 1,396 | 1,398 | 1,343 | 1,369 | -15 | -1.1% | 277,200 |
| 2018/04/09 | 1,388 | 1,411 | 1,378 | 1,384 | -3 | -0.2% | 267,400 |
| 2018/04/06 | 1,384 | 1,432 | 1,383 | 1,387 | +21 | +1.5% | 416,100 |
| 2018/04/05 | 1,398 | 1,399 | 1,352 | 1,366 | -36 | -2.6% | 433,700 |
1701～
1750
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 | 133,200円 | +5.2% | +2.2% | 3.75% | 9.51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 | 326,500円 | +8.2% | -7.2% | 1.41% | 20.93倍 | 4.10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 | 326,500円 | -3.4% | +0.1% | 1.16% | 18.06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
