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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,356 | 1,362 | 1,345 | 1,346 | -12 | -0.9% | 87,400 |
| 2017/12/05 | 1,360 | 1,365 | 1,355 | 1,358 | -2 | -0.1% | 80,600 |
| 2017/12/04 | 1,379 | 1,382 | 1,357 | 1,360 | -16 | -1.2% | 93,600 |
| 2017/12/01 | 1,380 | 1,386 | 1,368 | 1,376 | -2 | -0.1% | 88,800 |
| 2017/11/30 | 1,361 | 1,379 | 1,353 | 1,378 | +23 | +1.7% | 88,800 |
| 2017/11/29 | 1,366 | 1,369 | 1,353 | 1,355 | -8 | -0.6% | 127,500 |
| 2017/11/28 | 1,353 | 1,369 | 1,349 | 1,363 | +10 | +0.7% | 161,700 |
| 2017/11/27 | 1,357 | 1,357 | 1,349 | 1,353 | +2 | +0.1% | 131,700 |
| 2017/11/24 | 1,347 | 1,354 | 1,340 | 1,351 | +16 | +1.2% | 139,900 |
| 2017/11/22 | 1,360 | 1,362 | 1,335 | 1,335 | -20 | -1.5% | 157,500 |
| 2017/11/21 | 1,349 | 1,362 | 1,344 | 1,355 | +11 | +0.8% | 150,400 |
| 2017/11/20 | 1,335 | 1,349 | 1,324 | 1,344 | +6 | +0.4% | 135,000 |
| 2017/11/17 | 1,342 | 1,349 | 1,333 | 1,338 | +5 | +0.4% | 91,500 |
| 2017/11/16 | 1,324 | 1,341 | 1,315 | 1,333 | +2 | +0.2% | 141,000 |
| 2017/11/15 | 1,362 | 1,375 | 1,327 | 1,331 | -40 | -2.9% | 261,400 |
| 2017/11/14 | 1,380 | 1,392 | 1,366 | 1,371 | -20 | -1.4% | 135,900 |
| 2017/11/13 | 1,405 | 1,406 | 1,390 | 1,391 | -18 | -1.3% | 67,700 |
| 2017/11/10 | 1,400 | 1,411 | 1,387 | 1,409 | -13 | -0.9% | 105,000 |
| 2017/11/09 | 1,425 | 1,431 | 1,409 | 1,422 | -7 | -0.5% | 103,400 |
| 2017/11/08 | 1,423 | 1,434 | 1,416 | 1,429 | +3 | +0.2% | 81,100 |
| 2017/11/07 | 1,423 | 1,427 | 1,412 | 1,426 | +1 | +0.1% | 82,200 |
| 2017/11/06 | 1,400 | 1,432 | 1,400 | 1,425 | +25 | +1.8% | 149,900 |
| 2017/11/02 | 1,384 | 1,401 | 1,380 | 1,400 | +7 | +0.5% | 96,200 |
| 2017/11/01 | 1,382 | 1,394 | 1,378 | 1,393 | +15 | +1.1% | 104,200 |
| 2017/10/31 | 1,379 | 1,382 | 1,366 | 1,378 | -8 | -0.6% | 98,000 |
| 2017/10/30 | 1,383 | 1,392 | 1,373 | 1,386 | +4 | +0.3% | 115,500 |
| 2017/10/27 | 1,389 | 1,403 | 1,377 | 1,382 | -1 | -0.1% | 120,200 |
| 2017/10/26 | 1,363 | 1,384 | 1,357 | 1,383 | +17 | +1.2% | 149,100 |
| 2017/10/25 | 1,387 | 1,387 | 1,365 | 1,366 | -23 | -1.7% | 127,800 |
| 2017/10/24 | 1,380 | 1,396 | 1,375 | 1,389 | +2 | +0.1% | 101,600 |
| 2017/10/23 | 1,375 | 1,390 | 1,367 | 1,387 | +13 | +0.9% | 140,600 |
| 2017/10/20 | 1,378 | 1,382 | 1,369 | 1,374 | -12 | -0.9% | 98,000 |
| 2017/10/19 | 1,398 | 1,398 | 1,379 | 1,386 | -18 | -1.3% | 91,900 |
| 2017/10/18 | 1,395 | 1,408 | 1,387 | 1,404 | +2 | +0.1% | 196,000 |
| 2017/10/17 | 1,383 | 1,408 | 1,379 | 1,402 | +30 | +2.2% | 260,300 |
| 2017/10/16 | 1,369 | 1,381 | 1,363 | 1,372 | +13 | +1% | 123,200 |
| 2017/10/13 | 1,361 | 1,368 | 1,352 | 1,359 | -8 | -0.6% | 107,400 |
| 2017/10/12 | 1,360 | 1,380 | 1,358 | 1,367 | +16 | +1.2% | 137,800 |
| 2017/10/11 | 1,360 | 1,360 | 1,348 | 1,351 | -15 | -1.1% | 60,000 |
| 2017/10/10 | 1,335 | 1,376 | 1,335 | 1,366 | +36 | +2.7% | 230,000 |
| 2017/10/06 | 1,331 | 1,337 | 1,326 | 1,330 | -7 | -0.5% | 93,200 |
| 2017/10/05 | 1,319 | 1,337 | 1,315 | 1,337 | +10 | +0.8% | 97,400 |
| 2017/10/04 | 1,329 | 1,331 | 1,317 | 1,327 | -2 | -0.2% | 99,200 |
| 2017/10/03 | 1,313 | 1,333 | 1,306 | 1,329 | +4 | +0.3% | 174,900 |
| 2017/10/02 | 1,320 | 1,326 | 1,313 | 1,325 | -7 | -0.5% | 171,100 |
| 2017/09/29 | 1,326 | 1,344 | 1,306 | 1,332 | -6 | -0.4% | 283,700 |
| 2017/09/28 | 1,327 | 1,340 | 1,306 | 1,338 | +11 | +0.8% | 168,000 |
| 2017/09/27 | 1,351 | 1,355 | 1,322 | 1,327 | -25 | -1.8% | 146,800 |
| 2017/09/26 | 1,313 | 1,360 | 1,303 | 1,352 | +67 | +5.2% | 656,400 |
| 2017/09/25 | 1,298 | 1,300 | 1,278 | 1,285 | +1 | +0.1% | 181,700 |
1701～
1750
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
