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 |
|---|---|---|---|---|---|---|---|
| 2017/08/22 | 1,259 | 1,262 | 1,243 | 1,248 | -11 | -0.9% | 138,200 |
| 2017/08/21 | 1,268 | 1,275 | 1,255 | 1,259 | -11 | -0.9% | 109,600 |
| 2017/08/18 | 1,277 | 1,277 | 1,254 | 1,270 | -12 | -0.9% | 191,400 |
| 2017/08/17 | 1,300 | 1,300 | 1,281 | 1,282 | -21 | -1.6% | 156,900 |
| 2017/08/16 | 1,300 | 1,306 | 1,288 | 1,303 | -2 | -0.2% | 80,200 |
| 2017/08/15 | 1,315 | 1,315 | 1,299 | 1,305 | -4 | -0.3% | 67,100 |
| 2017/08/14 | 1,304 | 1,319 | 1,297 | 1,309 | -3 | -0.2% | 132,900 |
| 2017/08/10 | 1,315 | 1,320 | 1,310 | 1,312 | -3 | -0.2% | 106,400 |
| 2017/08/09 | 1,319 | 1,321 | 1,310 | 1,315 | -1 | -0.1% | 49,800 |
| 2017/08/08 | 1,327 | 1,327 | 1,312 | 1,316 | -9 | -0.7% | 83,900 |
| 2017/08/07 | 1,340 | 1,348 | 1,324 | 1,325 | -15 | -1.1% | 130,900 |
| 2017/08/04 | 1,327 | 1,340 | 1,320 | 1,340 | +16 | +1.2% | 102,900 |
| 2017/08/03 | 1,322 | 1,328 | 1,320 | 1,324 | +3 | +0.2% | 49,500 |
| 2017/08/02 | 1,334 | 1,334 | 1,318 | 1,321 | -13 | -1% | 62,500 |
| 2017/08/01 | 1,326 | 1,336 | 1,321 | 1,334 | +7 | +0.5% | 75,700 |
| 2017/07/31 | 1,329 | 1,330 | 1,317 | 1,327 | -3 | -0.2% | 90,300 |
| 2017/07/28 | 1,319 | 1,331 | 1,316 | 1,330 | +15 | +1.1% | 136,000 |
| 2017/07/27 | 1,301 | 1,320 | 1,299 | 1,315 | +15 | +1.2% | 163,800 |
| 2017/07/26 | 1,308 | 1,309 | 1,297 | 1,300 | -4 | -0.3% | 105,700 |
| 2017/07/25 | 1,302 | 1,307 | 1,298 | 1,304 | -4 | -0.3% | 138,700 |
| 2017/07/24 | 1,305 | 1,309 | 1,299 | 1,308 | +2 | +0.2% | 98,100 |
| 2017/07/21 | 1,307 | 1,312 | 1,301 | 1,306 | -2 | -0.2% | 110,600 |
| 2017/07/20 | 1,309 | 1,317 | 1,308 | 1,308 | -6 | -0.5% | 68,300 |
| 2017/07/19 | 1,312 | 1,319 | 1,308 | 1,314 | +2 | +0.2% | 81,000 |
| 2017/07/18 | 1,310 | 1,316 | 1,301 | 1,312 | +2 | +0.2% | 130,900 |
| 2017/07/14 | 1,316 | 1,318 | 1,308 | 1,310 | -5 | -0.4% | 100,800 |
| 2017/07/13 | 1,324 | 1,324 | 1,313 | 1,315 | -3 | -0.2% | 158,300 |
| 2017/07/12 | 1,315 | 1,325 | 1,312 | 1,318 | -2 | -0.2% | 93,800 |
| 2017/07/11 | 1,323 | 1,325 | 1,313 | 1,320 | -3 | -0.2% | 75,600 |
| 2017/07/10 | 1,324 | 1,327 | 1,313 | 1,323 | +9 | +0.7% | 106,700 |
| 2017/07/07 | 1,325 | 1,325 | 1,307 | 1,314 | -14 | -1.1% | 179,700 |
| 2017/07/06 | 1,320 | 1,335 | 1,312 | 1,328 | +6 | +0.5% | 185,900 |
| 2017/07/05 | 1,325 | 1,328 | 1,314 | 1,322 | -1 | -0.1% | 175,700 |
| 2017/07/04 | 1,332 | 1,332 | 1,315 | 1,323 | -4 | -0.3% | 165,700 |
| 2017/07/03 | 1,316 | 1,331 | 1,312 | 1,327 | +15 | +1.1% | 240,100 |
| 2017/06/30 | 1,293 | 1,312 | 1,291 | 1,312 | +14 | +1.1% | 296,500 |
| 2017/06/29 | 1,297 | 1,300 | 1,283 | 1,298 | ±0 | ±0% | 307,400 |
| 2017/06/28 | 1,312 | 1,312 | 1,291 | 1,298 | -14 | -1.1% | 436,000 |
| 2017/06/27 | 1,337 | 1,352 | 1,305 | 1,312 | -55 | -4% | 561,300 |
| 2017/06/26 | 1,364 | 1,367 | 1,328 | 1,367 | +3 | +0.2% | 273,300 |
| 2017/06/23 | 1,354 | 1,364 | 1,341 | 1,364 | ±0 | ±0% | 171,100 |
| 2017/06/22 | 1,375 | 1,378 | 1,356 | 1,364 | -10 | -0.7% | 89,200 |
| 2017/06/21 | 1,376 | 1,382 | 1,372 | 1,374 | -6 | -0.4% | 64,000 |
| 2017/06/20 | 1,376 | 1,386 | 1,372 | 1,380 | +3 | +0.2% | 84,200 |
| 2017/06/19 | 1,384 | 1,389 | 1,374 | 1,377 | -6 | -0.4% | 98,400 |
| 2017/06/16 | 1,386 | 1,396 | 1,377 | 1,383 | +5 | +0.4% | 109,800 |
| 2017/06/15 | 1,371 | 1,383 | 1,369 | 1,378 | +6 | +0.4% | 56,000 |
| 2017/06/14 | 1,369 | 1,382 | 1,368 | 1,372 | +11 | +0.8% | 84,900 |
| 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 |
1951～
2000
件表示中 / 5145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 | 141,600円 | +5.2% | +2.2% | 3.53% | 10.10倍 | 0.94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 | 118,000円 | +4.0% | +52.1% | 0.85% | 11.58倍 | 2.96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 |
| エターナルホスヒ | 323,500円 | +8.2% | -7.2% | 1.42% | 20.73倍 | 4.06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。海外事業育成中 |
| 魚 力 | 248,000円 | +20.9% | +0.4% | 2.10% | 29.84倍 | 1.96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 |
| ＭｒＭａｘＨＤ | 89,300円 | +4.7% | +8.4% | 2.80% | 11.02倍 | 0.83倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
