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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,262 | 1,265 | 1,249 | 1,250 | -9 | -0.7% | 104,900 |
| 2016/11/30 | 1,254 | 1,260 | 1,240 | 1,259 | +5 | +0.4% | 124,200 |
| 2016/11/29 | 1,244 | 1,258 | 1,237 | 1,254 | +11 | +0.9% | 117,900 |
| 2016/11/28 | 1,250 | 1,253 | 1,236 | 1,243 | -6 | -0.5% | 110,100 |
| 2016/11/25 | 1,248 | 1,255 | 1,246 | 1,249 | +3 | +0.2% | 99,400 |
| 2016/11/24 | 1,240 | 1,252 | 1,223 | 1,246 | +17 | +1.4% | 195,500 |
| 2016/11/22 | 1,210 | 1,232 | 1,202 | 1,229 | +25 | +2.1% | 163,400 |
| 2016/11/21 | 1,208 | 1,209 | 1,192 | 1,204 | -4 | -0.3% | 184,300 |
| 2016/11/18 | 1,213 | 1,213 | 1,201 | 1,208 | -1 | -0.1% | 131,900 |
| 2016/11/17 | 1,220 | 1,220 | 1,206 | 1,209 | -11 | -0.9% | 139,500 |
| 2016/11/16 | 1,224 | 1,230 | 1,212 | 1,220 | -9 | -0.7% | 101,800 |
| 2016/11/15 | 1,230 | 1,232 | 1,208 | 1,229 | -1 | -0.1% | 83,800 |
| 2016/11/14 | 1,230 | 1,237 | 1,226 | 1,230 | +5 | +0.4% | 65,200 |
| 2016/11/11 | 1,256 | 1,256 | 1,222 | 1,225 | -17 | -1.4% | 115,600 |
| 2016/11/10 | 1,235 | 1,258 | 1,223 | 1,242 | +37 | +3.1% | 93,200 |
| 2016/11/09 | 1,246 | 1,251 | 1,192 | 1,205 | -31 | -2.5% | 126,600 |
| 2016/11/08 | 1,260 | 1,261 | 1,233 | 1,236 | -15 | -1.2% | 41,400 |
| 2016/11/07 | 1,230 | 1,255 | 1,218 | 1,251 | +27 | +2.2% | 124,800 |
| 2016/11/04 | 1,245 | 1,247 | 1,217 | 1,224 | -32 | -2.5% | 173,700 |
| 2016/11/02 | 1,263 | 1,263 | 1,250 | 1,256 | -13 | -1% | 77,600 |
| 2016/11/01 | 1,270 | 1,274 | 1,264 | 1,269 | +1 | +0.1% | 49,000 |
| 2016/10/31 | 1,275 | 1,277 | 1,262 | 1,268 | -6 | -0.5% | 54,100 |
| 2016/10/28 | 1,270 | 1,274 | 1,264 | 1,274 | +10 | +0.8% | 48,300 |
| 2016/10/27 | 1,276 | 1,276 | 1,259 | 1,264 | -13 | -1% | 78,100 |
| 2016/10/26 | 1,268 | 1,278 | 1,263 | 1,277 | +9 | +0.7% | 81,000 |
| 2016/10/25 | 1,274 | 1,274 | 1,262 | 1,268 | +3 | +0.2% | 43,600 |
| 2016/10/24 | 1,260 | 1,267 | 1,258 | 1,265 | +8 | +0.6% | 44,100 |
| 2016/10/21 | 1,266 | 1,268 | 1,255 | 1,257 | -10 | -0.8% | 79,700 |
| 2016/10/20 | 1,248 | 1,270 | 1,248 | 1,267 | +17 | +1.4% | 104,000 |
| 2016/10/19 | 1,244 | 1,256 | 1,243 | 1,250 | +8 | +0.6% | 46,100 |
| 2016/10/18 | 1,241 | 1,250 | 1,235 | 1,242 | +2 | +0.2% | 58,400 |
| 2016/10/17 | 1,236 | 1,240 | 1,226 | 1,240 | +9 | +0.7% | 93,700 |
| 2016/10/14 | 1,224 | 1,236 | 1,217 | 1,231 | +7 | +0.6% | 58,300 |
| 2016/10/13 | 1,232 | 1,244 | 1,218 | 1,224 | +5 | +0.4% | 179,500 |
| 2016/10/12 | 1,232 | 1,235 | 1,218 | 1,219 | -13 | -1.1% | 160,900 |
| 2016/10/11 | 1,255 | 1,258 | 1,225 | 1,232 | -27 | -2.1% | 217,400 |
| 2016/10/07 | 1,272 | 1,277 | 1,256 | 1,259 | -18 | -1.4% | 131,700 |
| 2016/10/06 | 1,290 | 1,290 | 1,267 | 1,277 | +5 | +0.4% | 214,000 |
| 2016/10/05 | 1,289 | 1,290 | 1,266 | 1,272 | -17 | -1.3% | 171,500 |
| 2016/10/04 | 1,285 | 1,299 | 1,280 | 1,289 | +7 | +0.5% | 119,300 |
| 2016/10/03 | 1,266 | 1,285 | 1,258 | 1,282 | +26 | +2.1% | 112,600 |
| 2016/09/30 | 1,278 | 1,278 | 1,256 | 1,256 | -30 | -2.3% | 181,600 |
| 2016/09/29 | 1,295 | 1,301 | 1,282 | 1,286 | -4 | -0.3% | 156,500 |
| 2016/09/28 | 1,304 | 1,317 | 1,283 | 1,290 | -8 | -0.6% | 105,500 |
| 2016/09/27 | 1,290 | 1,305 | 1,274 | 1,298 | +1 | +0.1% | 296,900 |
| 2016/09/26 | 1,308 | 1,319 | 1,296 | 1,297 | -11 | -0.8% | 171,300 |
| 2016/09/23 | 1,313 | 1,313 | 1,295 | 1,308 | -5 | -0.4% | 163,100 |
| 2016/09/21 | 1,289 | 1,317 | 1,289 | 1,313 | +27 | +2.1% | 161,600 |
| 2016/09/20 | 1,294 | 1,304 | 1,280 | 1,286 | -7 | -0.5% | 122,700 |
| 2016/09/16 | 1,286 | 1,293 | 1,273 | 1,293 | +6 | +0.5% | 51,000 |
1951～
2000
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
