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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,448 | 1,455 | 1,429 | 1,453 | +2 | +0.1% | 86,000 |
| 2024/04/11 | 1,450 | 1,456 | 1,446 | 1,451 | -4 | -0.3% | 76,300 |
| 2024/04/10 | 1,447 | 1,463 | 1,443 | 1,455 | +8 | +0.6% | 85,100 |
| 2024/04/09 | 1,464 | 1,467 | 1,443 | 1,447 | -6 | -0.4% | 82,900 |
| 2024/04/08 | 1,444 | 1,462 | 1,425 | 1,453 | +13 | +0.9% | 174,800 |
| 2024/04/05 | 1,427 | 1,446 | 1,421 | 1,440 | +12 | +0.8% | 197,800 |
| 2024/04/04 | 1,410 | 1,428 | 1,409 | 1,428 | +9 | +0.6% | 188,600 |
| 2024/04/03 | 1,393 | 1,428 | 1,380 | 1,419 | +10 | +0.7% | 265,600 |
| 2024/04/02 | 1,397 | 1,430 | 1,378 | 1,409 | +69 | +5.1% | 662,600 |
| 2024/04/01 | 1,330 | 1,341 | 1,319 | 1,340 | +3 | +0.2% | 224,100 |
| 2024/03/29 | 1,327 | 1,339 | 1,326 | 1,337 | +7 | +0.5% | 63,000 |
| 2024/03/28 | 1,344 | 1,344 | 1,325 | 1,330 | -14 | -1% | 59,000 |
| 2024/03/27 | 1,329 | 1,344 | 1,326 | 1,344 | +15 | +1.1% | 94,400 |
| 2024/03/26 | 1,329 | 1,332 | 1,325 | 1,329 | +1 | +0.1% | 41,700 |
| 2024/03/25 | 1,326 | 1,330 | 1,323 | 1,328 | -4 | -0.3% | 58,200 |
| 2024/03/22 | 1,331 | 1,334 | 1,326 | 1,332 | -3 | -0.2% | 48,300 |
| 2024/03/21 | 1,328 | 1,335 | 1,325 | 1,335 | +10 | +0.8% | 79,300 |
| 2024/03/19 | 1,320 | 1,325 | 1,315 | 1,325 | +5 | +0.4% | 86,600 |
| 2024/03/18 | 1,318 | 1,320 | 1,310 | 1,320 | +5 | +0.4% | 43,000 |
| 2024/03/15 | 1,318 | 1,319 | 1,313 | 1,315 | -3 | -0.2% | 37,500 |
| 2024/03/14 | 1,308 | 1,318 | 1,307 | 1,318 | +12 | +0.9% | 42,000 |
| 2024/03/13 | 1,315 | 1,316 | 1,300 | 1,306 | -8 | -0.6% | 39,600 |
| 2024/03/12 | 1,307 | 1,314 | 1,289 | 1,314 | +8 | +0.6% | 87,000 |
| 2024/03/11 | 1,310 | 1,316 | 1,296 | 1,306 | -11 | -0.8% | 71,600 |
| 2024/03/08 | 1,304 | 1,320 | 1,304 | 1,317 | +8 | +0.6% | 98,800 |
| 2024/03/07 | 1,302 | 1,310 | 1,300 | 1,309 | +7 | +0.5% | 66,000 |
| 2024/03/06 | 1,288 | 1,306 | 1,288 | 1,302 | +12 | +0.9% | 123,800 |
| 2024/03/05 | 1,285 | 1,297 | 1,276 | 1,290 | +5 | +0.4% | 76,400 |
| 2024/03/04 | 1,302 | 1,304 | 1,285 | 1,285 | -17 | -1.3% | 94,500 |
| 2024/03/01 | 1,318 | 1,318 | 1,300 | 1,302 | -16 | -1.2% | 73,900 |
| 2024/02/29 | 1,310 | 1,322 | 1,308 | 1,318 | +8 | +0.6% | 105,500 |
| 2024/02/28 | 1,300 | 1,311 | 1,297 | 1,310 | +6 | +0.5% | 110,200 |
| 2024/02/27 | 1,293 | 1,307 | 1,289 | 1,304 | +11 | +0.9% | 136,200 |
| 2024/02/26 | 1,286 | 1,299 | 1,286 | 1,293 | +9 | +0.7% | 157,000 |
| 2024/02/22 | 1,278 | 1,285 | 1,276 | 1,284 | +7 | +0.5% | 59,800 |
| 2024/02/21 | 1,279 | 1,279 | 1,266 | 1,277 | -1 | -0.1% | 84,100 |
| 2024/02/20 | 1,280 | 1,280 | 1,272 | 1,278 | +1 | +0.1% | 57,200 |
| 2024/02/19 | 1,268 | 1,281 | 1,265 | 1,277 | -11 | -0.9% | 166,000 |
| 2024/02/16 | 1,293 | 1,293 | 1,283 | 1,288 | +2 | +0.2% | 352,600 |
| 2024/02/15 | 1,294 | 1,294 | 1,282 | 1,286 | -5 | -0.4% | 130,000 |
| 2024/02/14 | 1,300 | 1,300 | 1,288 | 1,291 | -10 | -0.8% | 79,600 |
| 2024/02/13 | 1,305 | 1,307 | 1,295 | 1,301 | -3 | -0.2% | 92,500 |
| 2024/02/09 | 1,304 | 1,309 | 1,300 | 1,304 | ±0 | ±0% | 53,300 |
| 2024/02/08 | 1,305 | 1,306 | 1,291 | 1,304 | -1 | -0.1% | 87,600 |
| 2024/02/07 | 1,306 | 1,306 | 1,299 | 1,305 | +4 | +0.3% | 46,700 |
| 2024/02/06 | 1,307 | 1,308 | 1,300 | 1,301 | -6 | -0.5% | 46,500 |
| 2024/02/05 | 1,304 | 1,313 | 1,301 | 1,307 | +5 | +0.4% | 85,800 |
| 2024/02/02 | 1,302 | 1,303 | 1,295 | 1,302 | +2 | +0.2% | 65,600 |
| 2024/02/01 | 1,299 | 1,304 | 1,294 | 1,300 | -5 | -0.4% | 51,000 |
| 2024/01/31 | 1,299 | 1,305 | 1,295 | 1,305 | +5 | +0.4% | 43,700 |
151～
200
件表示中 / 4966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 | 151,100円 | +5.7% | +11.7% | 3.31% | 10.69倍 | 1.00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 |
| マミーマート | 372,500円 | +15.1% | -3.7% | 2.55% | 7.84倍 | 0.98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 | 331,000円 | +14.1% | +21.8% | 1.39% | 14.80倍 | 4.39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 |
| スクロール | 105,000円 | +0.2% | +12.5% | 4.57% | 8.60倍 | 1.02倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
