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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,148 | 1,164 | 1,126 | 1,149 | -4 | -0.3% | 38,800 |
| 2015/09/04 | 1,188 | 1,189 | 1,148 | 1,153 | -26 | -2.2% | 50,000 |
| 2015/09/03 | 1,199 | 1,214 | 1,178 | 1,179 | -5 | -0.4% | 43,400 |
| 2015/09/02 | 1,200 | 1,214 | 1,176 | 1,184 | -35 | -2.9% | 74,000 |
| 2015/09/01 | 1,261 | 1,264 | 1,219 | 1,219 | -41 | -3.3% | 96,500 |
| 2015/08/31 | 1,265 | 1,270 | 1,246 | 1,260 | -4 | -0.3% | 63,200 |
| 2015/08/28 | 1,242 | 1,271 | 1,240 | 1,264 | +31 | +2.5% | 101,000 |
| 2015/08/27 | 1,194 | 1,249 | 1,191 | 1,233 | +49 | +4.1% | 148,900 |
| 2015/08/26 | 1,174 | 1,198 | 1,160 | 1,184 | +16 | +1.4% | 145,200 |
| 2015/08/25 | 1,155 | 1,226 | 1,106 | 1,168 | -22 | -1.8% | 173,900 |
| 2015/08/24 | 1,206 | 1,239 | 1,188 | 1,190 | -55 | -4.4% | 166,800 |
| 2015/08/21 | 1,211 | 1,257 | 1,211 | 1,245 | -13 | -1% | 133,200 |
| 2015/08/20 | 1,258 | 1,280 | 1,250 | 1,258 | -1 | -0.1% | 64,900 |
| 2015/08/19 | 1,256 | 1,269 | 1,237 | 1,259 | -6 | -0.5% | 128,700 |
| 2015/08/18 | 1,287 | 1,295 | 1,261 | 1,265 | -43 | -3.3% | 256,200 |
| 2015/08/17 | 1,347 | 1,350 | 1,281 | 1,308 | -39 | -2.9% | 234,000 |
| 2015/08/14 | 1,333 | 1,358 | 1,328 | 1,347 | +5 | +0.4% | 100,200 |
| 2015/08/13 | 1,339 | 1,353 | 1,322 | 1,342 | +2 | +0.1% | 86,600 |
| 2015/08/12 | 1,360 | 1,365 | 1,337 | 1,340 | -24 | -1.8% | 142,000 |
| 2015/08/11 | 1,351 | 1,387 | 1,339 | 1,364 | +21 | +1.6% | 237,300 |
| 2015/08/10 | 1,325 | 1,354 | 1,321 | 1,343 | +10 | +0.8% | 81,300 |
| 2015/08/07 | 1,333 | 1,348 | 1,317 | 1,333 | -7 | -0.5% | 105,200 |
| 2015/08/06 | 1,342 | 1,353 | 1,320 | 1,340 | -1 | -0.1% | 127,100 |
| 2015/08/05 | 1,378 | 1,378 | 1,333 | 1,341 | -38 | -2.8% | 237,800 |
| 2015/08/04 | 1,398 | 1,406 | 1,330 | 1,379 | -20 | -1.4% | 395,900 |
| 2015/08/03 | 1,480 | 1,488 | 1,392 | 1,399 | -86 | -5.8% | 307,700 |
| 2015/07/31 | 1,439 | 1,485 | 1,429 | 1,485 | +53 | +3.7% | 174,300 |
| 2015/07/30 | 1,410 | 1,447 | 1,401 | 1,432 | +27 | +1.9% | 115,900 |
| 2015/07/29 | 1,427 | 1,427 | 1,389 | 1,405 | -14 | -1% | 120,500 |
| 2015/07/28 | 1,416 | 1,428 | 1,401 | 1,419 | -13 | -0.9% | 118,800 |
| 2015/07/27 | 1,484 | 1,484 | 1,424 | 1,432 | -54 | -3.6% | 101,200 |
| 2015/07/24 | 1,467 | 1,487 | 1,445 | 1,486 | +16 | +1.1% | 162,100 |
| 2015/07/23 | 1,476 | 1,530 | 1,467 | 1,470 | +5 | +0.3% | 251,900 |
| 2015/07/22 | 1,468 | 1,478 | 1,433 | 1,465 | -21 | -1.4% | 154,300 |
| 2015/07/21 | 1,450 | 1,497 | 1,450 | 1,486 | +39 | +2.7% | 140,800 |
| 2015/07/17 | 1,431 | 1,469 | 1,428 | 1,447 | +3 | +0.2% | 146,400 |
| 2015/07/16 | 1,436 | 1,444 | 1,430 | 1,444 | +8 | +0.6% | 138,300 |
| 2015/07/15 | 1,398 | 1,444 | 1,398 | 1,436 | +23 | +1.6% | 177,300 |
| 2015/07/14 | 1,420 | 1,442 | 1,394 | 1,413 | -6 | -0.4% | 211,400 |
| 2015/07/13 | 1,440 | 1,443 | 1,412 | 1,419 | -17 | -1.2% | 116,400 |
| 2015/07/10 | 1,462 | 1,464 | 1,403 | 1,436 | -29 | -2% | 211,400 |
| 2015/07/09 | 1,387 | 1,470 | 1,332 | 1,465 | +48 | +3.4% | 413,200 |
| 2015/07/08 | 1,418 | 1,438 | 1,388 | 1,417 | -4 | -0.3% | 405,300 |
| 2015/07/07 | 1,322 | 1,430 | 1,320 | 1,421 | +129 | +10% | 734,200 |
| 2015/07/06 | 1,300 | 1,300 | 1,264 | 1,292 | -19 | -1.4% | 132,600 |
| 2015/07/03 | 1,293 | 1,327 | 1,291 | 1,311 | +7 | +0.5% | 189,200 |
| 2015/07/02 | 1,270 | 1,323 | 1,270 | 1,304 | +34 | +2.7% | 272,400 |
| 2015/07/01 | 1,275 | 1,280 | 1,259 | 1,270 | -22 | -1.7% | 118,300 |
| 2015/06/30 | 1,260 | 1,297 | 1,257 | 1,292 | +22 | +1.7% | 220,300 |
| 2015/06/29 | 1,207 | 1,270 | 1,207 | 1,270 | -11 | -0.9% | 242,600 |
2251～
2300
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
