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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,320 | 1,383 | 1,320 | 1,374 | +37 | +2.8% | 49,800 |
| 2016/02/05 | 1,357 | 1,378 | 1,329 | 1,337 | -30 | -2.2% | 68,400 |
| 2016/02/04 | 1,434 | 1,434 | 1,366 | 1,367 | -71 | -4.9% | 63,200 |
| 2016/02/03 | 1,444 | 1,444 | 1,410 | 1,438 | -19 | -1.3% | 88,000 |
| 2016/02/02 | 1,458 | 1,495 | 1,444 | 1,457 | -1 | -0.1% | 152,100 |
| 2016/02/01 | 1,515 | 1,517 | 1,443 | 1,458 | -42 | -2.8% | 259,700 |
| 2016/01/29 | 1,505 | 1,518 | 1,430 | 1,500 | +13 | +0.9% | 239,900 |
| 2016/01/28 | 1,500 | 1,519 | 1,469 | 1,487 | -13 | -0.9% | 484,900 |
| 2016/01/27 | 1,480 | 1,504 | 1,468 | 1,500 | +59 | +4.1% | 137,700 |
| 2016/01/26 | 1,490 | 1,500 | 1,427 | 1,441 | -53 | -3.5% | 152,700 |
| 2016/01/25 | 1,481 | 1,514 | 1,472 | 1,494 | +51 | +3.5% | 212,300 |
| 2016/01/22 | 1,398 | 1,444 | 1,385 | 1,443 | +84 | +6.2% | 122,400 |
| 2016/01/21 | 1,395 | 1,447 | 1,358 | 1,359 | -37 | -2.7% | 203,300 |
| 2016/01/20 | 1,442 | 1,480 | 1,393 | 1,396 | -46 | -3.2% | 344,400 |
| 2016/01/19 | 1,400 | 1,450 | 1,371 | 1,442 | +39 | +2.8% | 330,300 |
| 2016/01/18 | 1,361 | 1,458 | 1,360 | 1,403 | +69 | +5.2% | 464,800 |
| 2016/01/15 | 1,330 | 1,377 | 1,317 | 1,334 | +22 | +1.7% | 247,800 |
| 2016/01/14 | 1,279 | 1,315 | 1,273 | 1,312 | +11 | +0.8% | 136,000 |
| 2016/01/13 | 1,307 | 1,328 | 1,294 | 1,301 | +11 | +0.9% | 122,000 |
| 2016/01/12 | 1,295 | 1,314 | 1,282 | 1,290 | -35 | -2.6% | 160,700 |
| 2016/01/08 | 1,345 | 1,345 | 1,303 | 1,325 | -24 | -1.8% | 160,700 |
| 2016/01/07 | 1,320 | 1,354 | 1,319 | 1,349 | +20 | +1.5% | 207,000 |
| 2016/01/06 | 1,342 | 1,369 | 1,307 | 1,329 | +6 | +0.5% | 162,400 |
| 2016/01/05 | 1,256 | 1,326 | 1,254 | 1,323 | +72 | +5.8% | 239,100 |
| 2016/01/04 | 1,282 | 1,286 | 1,246 | 1,251 | -37 | -2.9% | 96,000 |
| 2015/12/30 | 1,280 | 1,288 | 1,267 | 1,288 | +6 | +0.5% | 42,900 |
| 2015/12/29 | 1,247 | 1,282 | 1,245 | 1,282 | +33 | +2.6% | 79,400 |
| 2015/12/28 | 1,272 | 1,281 | 1,246 | 1,249 | -11 | -0.9% | 81,100 |
| 2015/12/25 | 1,275 | 1,275 | 1,245 | 1,260 | -16 | -1.3% | 91,300 |
| 2015/12/24 | 1,283 | 1,295 | 1,266 | 1,276 | -3 | -0.2% | 131,600 |
| 2015/12/22 | 1,338 | 1,347 | 1,257 | 1,279 | -32 | -2.4% | 215,900 |
| 2015/12/21 | 1,332 | 1,341 | 1,291 | 1,311 | -38 | -2.8% | 124,100 |
| 2015/12/18 | 1,319 | 1,359 | 1,318 | 1,349 | +20 | +1.5% | 169,300 |
| 2015/12/17 | 1,313 | 1,338 | 1,306 | 1,329 | +23 | +1.8% | 121,100 |
| 2015/12/16 | 1,323 | 1,323 | 1,296 | 1,306 | -6 | -0.5% | 84,200 |
| 2015/12/15 | 1,320 | 1,339 | 1,303 | 1,312 | +13 | +1% | 97,600 |
| 2015/12/14 | 1,330 | 1,330 | 1,297 | 1,299 | -35 | -2.6% | 58,200 |
| 2015/12/11 | 1,340 | 1,342 | 1,313 | 1,334 | -21 | -1.5% | 87,700 |
| 2015/12/10 | 1,383 | 1,385 | 1,348 | 1,355 | -28 | -2% | 101,800 |
| 2015/12/09 | 1,365 | 1,392 | 1,359 | 1,383 | +8 | +0.6% | 126,100 |
| 2015/12/08 | 1,348 | 1,381 | 1,346 | 1,375 | +26 | +1.9% | 128,900 |
| 2015/12/07 | 1,364 | 1,364 | 1,329 | 1,349 | -15 | -1.1% | 150,200 |
| 2015/12/04 | 1,318 | 1,367 | 1,302 | 1,364 | +39 | +2.9% | 271,600 |
| 2015/12/03 | 1,290 | 1,329 | 1,287 | 1,325 | +32 | +2.5% | 173,300 |
| 2015/12/02 | 1,269 | 1,299 | 1,261 | 1,293 | +24 | +1.9% | 166,700 |
| 2015/12/01 | 1,278 | 1,278 | 1,262 | 1,269 | ±0 | ±0% | 71,900 |
| 2015/11/30 | 1,287 | 1,298 | 1,256 | 1,269 | -3 | -0.2% | 123,200 |
| 2015/11/27 | 1,257 | 1,281 | 1,252 | 1,272 | +17 | +1.4% | 110,700 |
| 2015/11/26 | 1,239 | 1,258 | 1,233 | 1,255 | +16 | +1.3% | 111,300 |
| 2015/11/25 | 1,248 | 1,248 | 1,236 | 1,239 | +2 | +0.2% | 54,800 |
2151～
2200
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
