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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 1,347 | 1,366 | 1,342 | 1,361 | +14 | +1% | 74,600 |
| 2017/06/12 | 1,348 | 1,354 | 1,339 | 1,347 | +6 | +0.4% | 71,400 |
| 2017/06/09 | 1,331 | 1,352 | 1,331 | 1,341 | +3 | +0.2% | 121,100 |
| 2017/06/08 | 1,349 | 1,369 | 1,338 | 1,338 | -2 | -0.1% | 143,400 |
| 2017/06/07 | 1,366 | 1,373 | 1,324 | 1,340 | -33 | -2.4% | 204,600 |
| 2017/06/06 | 1,402 | 1,402 | 1,367 | 1,373 | -24 | -1.7% | 157,100 |
| 2017/06/05 | 1,376 | 1,406 | 1,372 | 1,397 | +33 | +2.4% | 136,100 |
| 2017/06/02 | 1,355 | 1,370 | 1,349 | 1,364 | +18 | +1.3% | 110,500 |
| 2017/06/01 | 1,338 | 1,352 | 1,331 | 1,346 | +16 | +1.2% | 74,500 |
| 2017/05/31 | 1,352 | 1,352 | 1,326 | 1,330 | -23 | -1.7% | 90,800 |
| 2017/05/30 | 1,369 | 1,369 | 1,331 | 1,353 | -10 | -0.7% | 106,700 |
| 2017/05/29 | 1,350 | 1,370 | 1,350 | 1,363 | +13 | +1% | 64,400 |
| 2017/05/26 | 1,349 | 1,355 | 1,334 | 1,350 | +1 | +0.1% | 90,000 |
| 2017/05/25 | 1,370 | 1,370 | 1,348 | 1,349 | -21 | -1.5% | 85,500 |
| 2017/05/24 | 1,377 | 1,378 | 1,360 | 1,370 | -5 | -0.4% | 107,200 |
| 2017/05/23 | 1,389 | 1,391 | 1,374 | 1,375 | -14 | -1% | 47,400 |
| 2017/05/22 | 1,390 | 1,391 | 1,380 | 1,389 | +5 | +0.4% | 58,900 |
| 2017/05/19 | 1,400 | 1,402 | 1,375 | 1,384 | -14 | -1% | 88,700 |
| 2017/05/18 | 1,360 | 1,399 | 1,356 | 1,398 | +24 | +1.7% | 126,600 |
| 2017/05/17 | 1,379 | 1,381 | 1,366 | 1,374 | -8 | -0.6% | 39,500 |
| 2017/05/16 | 1,419 | 1,419 | 1,379 | 1,382 | -11 | -0.8% | 85,500 |
| 2017/05/15 | 1,380 | 1,394 | 1,377 | 1,393 | +12 | +0.9% | 56,800 |
| 2017/05/12 | 1,391 | 1,393 | 1,377 | 1,381 | -6 | -0.4% | 43,100 |
| 2017/05/11 | 1,381 | 1,391 | 1,378 | 1,387 | +10 | +0.7% | 57,100 |
| 2017/05/10 | 1,400 | 1,407 | 1,372 | 1,377 | -18 | -1.3% | 126,200 |
| 2017/05/09 | 1,420 | 1,420 | 1,392 | 1,395 | -25 | -1.8% | 173,500 |
| 2017/05/08 | 1,423 | 1,447 | 1,407 | 1,420 | +6 | +0.4% | 185,600 |
| 2017/05/02 | 1,417 | 1,431 | 1,390 | 1,414 | -9 | -0.6% | 172,900 |
| 2017/05/01 | 1,427 | 1,443 | 1,417 | 1,423 | -4 | -0.3% | 119,500 |
| 2017/04/28 | 1,444 | 1,444 | 1,408 | 1,427 | -6 | -0.4% | 112,500 |
| 2017/04/27 | 1,429 | 1,444 | 1,426 | 1,433 | -2 | -0.1% | 126,200 |
| 2017/04/26 | 1,450 | 1,452 | 1,425 | 1,435 | -12 | -0.8% | 172,400 |
| 2017/04/25 | 1,472 | 1,474 | 1,447 | 1,447 | -22 | -1.5% | 121,600 |
| 2017/04/24 | 1,462 | 1,481 | 1,460 | 1,469 | +15 | +1% | 150,800 |
| 2017/04/21 | 1,466 | 1,468 | 1,432 | 1,454 | -18 | -1.2% | 156,300 |
| 2017/04/20 | 1,420 | 1,487 | 1,414 | 1,472 | +59 | +4.2% | 328,700 |
| 2017/04/19 | 1,393 | 1,416 | 1,392 | 1,413 | +7 | +0.5% | 280,900 |
| 2017/04/18 | 1,423 | 1,426 | 1,399 | 1,406 | +5 | +0.4% | 116,700 |
| 2017/04/17 | 1,363 | 1,402 | 1,363 | 1,401 | +38 | +2.8% | 181,600 |
| 2017/04/14 | 1,404 | 1,410 | 1,360 | 1,363 | -66 | -4.6% | 197,200 |
| 2017/04/13 | 1,401 | 1,450 | 1,397 | 1,429 | +18 | +1.3% | 149,600 |
| 2017/04/12 | 1,390 | 1,419 | 1,382 | 1,411 | -7 | -0.5% | 149,200 |
| 2017/04/11 | 1,446 | 1,452 | 1,390 | 1,418 | -35 | -2.4% | 201,500 |
| 2017/04/10 | 1,454 | 1,500 | 1,442 | 1,453 | +34 | +2.4% | 294,700 |
| 2017/04/07 | 1,450 | 1,477 | 1,413 | 1,419 | +20 | +1.4% | 379,100 |
| 2017/04/06 | 1,437 | 1,477 | 1,380 | 1,399 | -39 | -2.7% | 489,900 |
| 2017/04/05 | 1,401 | 1,446 | 1,401 | 1,438 | +50 | +3.6% | 478,000 |
| 2017/04/04 | 1,328 | 1,395 | 1,322 | 1,388 | +90 | +6.9% | 642,700 |
| 2017/04/03 | 1,304 | 1,317 | 1,292 | 1,298 | ±0 | ±0% | 85,200 |
| 2017/03/31 | 1,300 | 1,310 | 1,292 | 1,298 | -1 | -0.1% | 95,300 |
1951～
2000
件表示中 / 5097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 | 0.88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 |
| 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 |
| 魚 力 | 240,100円 | +20.9% | +0.4% | 2.17% | 28.89倍 | 1.90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 |
| カネ美食品 | 326,500円 | -3.4% | +0.1% | 1.16% | 18.05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 |
| 日産東ＨＤ | 48,500円 | +2.4% | -11.8% | 4.95% | 7.21倍 | 0.51倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
市場注目の銘柄
チャート関連のコラム
