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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,267 | 1,295 | 1,260 | 1,281 | +23 | +1.8% | 315,700 |
| 2015/06/25 | 1,239 | 1,265 | 1,231 | 1,258 | +10 | +0.8% | 242,700 |
| 2015/06/24 | 1,210 | 1,250 | 1,206 | 1,248 | +40 | +3.3% | 383,700 |
| 2015/06/23 | 1,160 | 1,210 | 1,158 | 1,208 | +51 | +4.4% | 660,000 |
| 2015/06/22 | 1,114 | 1,157 | 1,110 | 1,157 | +32 | +2.8% | 258,300 |
| 2015/06/19 | 1,127 | 1,138 | 1,110 | 1,125 | -5 | -0.4% | 153,200 |
| 2015/06/18 | 1,141 | 1,149 | 1,126 | 1,130 | -10 | -0.9% | 96,700 |
| 2015/06/17 | 1,140 | 1,148 | 1,137 | 1,140 | ±0 | ±0% | 75,800 |
| 2015/06/16 | 1,136 | 1,144 | 1,135 | 1,140 | +5 | +0.4% | 64,600 |
| 2015/06/15 | 1,140 | 1,147 | 1,135 | 1,135 | -7 | -0.6% | 60,800 |
| 2015/06/12 | 1,142 | 1,154 | 1,139 | 1,142 | +10 | +0.9% | 171,000 |
| 2015/06/11 | 1,139 | 1,150 | 1,131 | 1,132 | -1 | -0.1% | 120,300 |
| 2015/06/10 | 1,132 | 1,148 | 1,130 | 1,133 | -3 | -0.3% | 112,000 |
| 2015/06/09 | 1,145 | 1,149 | 1,131 | 1,136 | -14 | -1.2% | 180,300 |
| 2015/06/08 | 1,156 | 1,160 | 1,146 | 1,150 | +4 | +0.3% | 183,200 |
| 2015/06/05 | 1,137 | 1,150 | 1,135 | 1,146 | +14 | +1.2% | 288,400 |
| 2015/06/04 | 1,112 | 1,135 | 1,112 | 1,132 | +22 | +2% | 263,000 |
| 2015/06/03 | 1,093 | 1,110 | 1,093 | 1,110 | +21 | +1.9% | 254,900 |
| 2015/06/02 | 1,086 | 1,095 | 1,082 | 1,089 | -2 | -0.2% | 154,900 |
| 2015/06/01 | 1,080 | 1,097 | 1,077 | 1,091 | +16 | +1.5% | 230,400 |
| 2015/05/29 | 1,076 | 1,088 | 1,071 | 1,075 | -4 | -0.4% | 329,800 |
| 2015/05/28 | 1,095 | 1,095 | 1,076 | 1,079 | -6 | -0.6% | 155,100 |
| 2015/05/27 | 1,100 | 1,101 | 1,073 | 1,085 | -13 | -1.2% | 334,900 |
| 2015/05/26 | 1,092 | 1,105 | 1,091 | 1,098 | +9 | +0.8% | 234,100 |
| 2015/05/25 | 1,078 | 1,089 | 1,075 | 1,089 | +16 | +1.5% | 209,800 |
| 2015/05/22 | 1,066 | 1,077 | 1,064 | 1,073 | +12 | +1.1% | 167,000 |
| 2015/05/21 | 1,067 | 1,067 | 1,060 | 1,061 | -4 | -0.4% | 122,500 |
| 2015/05/20 | 1,060 | 1,069 | 1,058 | 1,065 | +9 | +0.9% | 281,800 |
| 2015/05/19 | 1,056 | 1,067 | 1,050 | 1,056 | +3 | +0.3% | 222,200 |
| 2015/05/18 | 1,040 | 1,053 | 1,038 | 1,053 | +15 | +1.4% | 153,100 |
| 2015/05/15 | 1,048 | 1,052 | 1,037 | 1,038 | -8 | -0.8% | 205,300 |
| 2015/05/14 | 1,067 | 1,067 | 1,046 | 1,046 | -17 | -1.6% | 164,100 |
| 2015/05/13 | 1,040 | 1,064 | 1,037 | 1,063 | +21 | +2% | 257,800 |
| 2015/05/12 | 1,050 | 1,050 | 1,039 | 1,042 | -9 | -0.9% | 167,500 |
| 2015/05/11 | 1,052 | 1,057 | 1,045 | 1,051 | +5 | +0.5% | 125,400 |
| 2015/05/08 | 1,052 | 1,053 | 1,044 | 1,046 | -5 | -0.5% | 161,500 |
| 2015/05/07 | 1,057 | 1,063 | 1,050 | 1,051 | -8 | -0.8% | 135,400 |
| 2015/05/01 | 1,056 | 1,061 | 1,050 | 1,059 | -1 | -0.1% | 138,400 |
| 2015/04/30 | 1,070 | 1,073 | 1,055 | 1,060 | -12 | -1.1% | 151,000 |
| 2015/04/28 | 1,073 | 1,074 | 1,062 | 1,072 | ±0 | ±0% | 168,100 |
| 2015/04/27 | 1,080 | 1,080 | 1,066 | 1,072 | -2 | -0.2% | 151,500 |
| 2015/04/24 | 1,070 | 1,077 | 1,050 | 1,074 | ±0 | ±0% | 434,400 |
| 2015/04/23 | 1,061 | 1,077 | 1,047 | 1,074 | +17 | +1.6% | 279,800 |
| 2015/04/22 | 1,055 | 1,063 | 1,038 | 1,057 | +2 | +0.2% | 362,700 |
| 2015/04/21 | 1,065 | 1,068 | 1,051 | 1,055 | -9 | -0.8% | 307,800 |
| 2015/04/20 | 1,076 | 1,076 | 1,063 | 1,064 | -13 | -1.2% | 274,200 |
| 2015/04/17 | 1,082 | 1,085 | 1,075 | 1,077 | -5 | -0.5% | 225,200 |
| 2015/04/16 | 1,092 | 1,092 | 1,076 | 1,082 | +1 | +0.1% | 200,200 |
| 2015/04/15 | 1,090 | 1,098 | 1,081 | 1,081 | -9 | -0.8% | 180,000 |
| 2015/04/14 | 1,080 | 1,091 | 1,076 | 1,090 | +10 | +0.9% | 217,900 |
2301～
2350
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
