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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,331 | 1,333 | 1,302 | 1,316 | -9 | -0.7% | 316,400 |
| 2017/02/14 | 1,330 | 1,335 | 1,325 | 1,325 | -3 | -0.2% | 116,300 |
| 2017/02/13 | 1,329 | 1,336 | 1,322 | 1,328 | +4 | +0.3% | 143,600 |
| 2017/02/10 | 1,310 | 1,325 | 1,304 | 1,324 | +23 | +1.8% | 93,500 |
| 2017/02/09 | 1,302 | 1,305 | 1,296 | 1,301 | +2 | +0.2% | 89,300 |
| 2017/02/08 | 1,300 | 1,302 | 1,293 | 1,299 | +3 | +0.2% | 86,300 |
| 2017/02/07 | 1,295 | 1,301 | 1,286 | 1,296 | +2 | +0.2% | 119,300 |
| 2017/02/06 | 1,297 | 1,300 | 1,286 | 1,294 | +8 | +0.6% | 214,100 |
| 2017/02/03 | 1,305 | 1,318 | 1,271 | 1,286 | -24 | -1.8% | 317,300 |
| 2017/02/02 | 1,320 | 1,329 | 1,307 | 1,310 | -5 | -0.4% | 166,700 |
| 2017/02/01 | 1,320 | 1,321 | 1,304 | 1,315 | -11 | -0.8% | 189,100 |
| 2017/01/31 | 1,326 | 1,329 | 1,321 | 1,326 | -3 | -0.2% | 37,800 |
| 2017/01/30 | 1,331 | 1,331 | 1,325 | 1,329 | ±0 | ±0% | 50,100 |
| 2017/01/27 | 1,329 | 1,336 | 1,327 | 1,329 | +1 | +0.1% | 62,000 |
| 2017/01/26 | 1,335 | 1,335 | 1,322 | 1,328 | ±0 | ±0% | 47,600 |
| 2017/01/25 | 1,336 | 1,338 | 1,324 | 1,328 | -8 | -0.6% | 55,800 |
| 2017/01/24 | 1,338 | 1,341 | 1,317 | 1,336 | -2 | -0.1% | 83,600 |
| 2017/01/23 | 1,336 | 1,343 | 1,327 | 1,338 | +2 | +0.1% | 88,400 |
| 2017/01/20 | 1,324 | 1,337 | 1,320 | 1,336 | +17 | +1.3% | 116,300 |
| 2017/01/19 | 1,324 | 1,325 | 1,314 | 1,319 | +2 | +0.2% | 65,400 |
| 2017/01/18 | 1,316 | 1,319 | 1,301 | 1,317 | +12 | +0.9% | 68,000 |
| 2017/01/17 | 1,315 | 1,315 | 1,300 | 1,305 | -10 | -0.8% | 60,700 |
| 2017/01/16 | 1,324 | 1,324 | 1,311 | 1,315 | -11 | -0.8% | 50,600 |
| 2017/01/13 | 1,304 | 1,328 | 1,293 | 1,326 | +15 | +1.1% | 111,500 |
| 2017/01/12 | 1,328 | 1,331 | 1,308 | 1,311 | -19 | -1.4% | 80,200 |
| 2017/01/11 | 1,334 | 1,336 | 1,324 | 1,330 | -4 | -0.3% | 72,300 |
| 2017/01/10 | 1,346 | 1,349 | 1,326 | 1,334 | -1 | -0.1% | 119,000 |
| 2017/01/06 | 1,339 | 1,344 | 1,330 | 1,335 | +8 | +0.6% | 95,600 |
| 2017/01/05 | 1,309 | 1,334 | 1,301 | 1,327 | +29 | +2.2% | 89,200 |
| 2017/01/04 | 1,286 | 1,307 | 1,286 | 1,298 | +12 | +0.9% | 120,900 |
| 2016/12/30 | 1,294 | 1,294 | 1,270 | 1,286 | -13 | -1% | 138,900 |
| 2016/12/29 | 1,302 | 1,305 | 1,292 | 1,299 | -3 | -0.2% | 87,600 |
| 2016/12/28 | 1,300 | 1,307 | 1,297 | 1,302 | +2 | +0.2% | 55,300 |
| 2016/12/27 | 1,298 | 1,307 | 1,295 | 1,300 | +4 | +0.3% | 38,900 |
| 2016/12/26 | 1,301 | 1,310 | 1,292 | 1,296 | -1 | -0.1% | 75,400 |
| 2016/12/22 | 1,310 | 1,314 | 1,288 | 1,297 | -29 | -2.2% | 145,700 |
| 2016/12/21 | 1,331 | 1,336 | 1,316 | 1,326 | -5 | -0.4% | 114,300 |
| 2016/12/20 | 1,330 | 1,335 | 1,319 | 1,331 | -6 | -0.4% | 93,800 |
| 2016/12/19 | 1,338 | 1,346 | 1,328 | 1,337 | -4 | -0.3% | 72,300 |
| 2016/12/16 | 1,334 | 1,344 | 1,327 | 1,341 | +11 | +0.8% | 86,600 |
| 2016/12/15 | 1,333 | 1,343 | 1,324 | 1,330 | -2 | -0.2% | 98,800 |
| 2016/12/14 | 1,348 | 1,357 | 1,327 | 1,332 | -15 | -1.1% | 111,000 |
| 2016/12/13 | 1,316 | 1,348 | 1,316 | 1,347 | +23 | +1.7% | 122,100 |
| 2016/12/12 | 1,330 | 1,335 | 1,315 | 1,324 | +2 | +0.2% | 101,000 |
| 2016/12/09 | 1,341 | 1,342 | 1,311 | 1,322 | -19 | -1.4% | 100,300 |
| 2016/12/08 | 1,330 | 1,348 | 1,326 | 1,341 | +17 | +1.3% | 154,900 |
| 2016/12/07 | 1,316 | 1,328 | 1,310 | 1,324 | +16 | +1.2% | 145,900 |
| 2016/12/06 | 1,265 | 1,309 | 1,264 | 1,308 | +49 | +3.9% | 276,700 |
| 2016/12/05 | 1,245 | 1,262 | 1,221 | 1,259 | +14 | +1.1% | 162,700 |
| 2016/12/02 | 1,245 | 1,249 | 1,232 | 1,245 | -5 | -0.4% | 91,200 |
1901～
1950
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
