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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,098 | 1,103 | 1,075 | 1,080 | -13 | -1.2% | 278,600 |
| 2015/04/10 | 1,078 | 1,096 | 1,073 | 1,093 | +15 | +1.4% | 225,100 |
| 2015/04/09 | 1,097 | 1,101 | 1,070 | 1,078 | -21 | -1.9% | 448,000 |
| 2015/04/08 | 1,120 | 1,122 | 1,095 | 1,099 | -26 | -2.3% | 458,300 |
| 2015/04/07 | 1,145 | 1,150 | 1,120 | 1,125 | -19 | -1.7% | 365,000 |
| 2015/04/06 | 1,165 | 1,184 | 1,135 | 1,144 | -111 | -8.8% | 511,500 |
| 2015/04/03 | 1,233 | 1,255 | 1,225 | 1,255 | +40 | +3.3% | 113,900 |
| 2015/04/02 | 1,237 | 1,250 | 1,207 | 1,215 | -27 | -2.2% | 176,800 |
| 2015/04/01 | 1,242 | 1,270 | 1,235 | 1,242 | +3 | +0.2% | 197,600 |
| 2015/03/31 | 1,245 | 1,256 | 1,234 | 1,239 | -1 | -0.1% | 114,100 |
| 2015/03/30 | 1,215 | 1,241 | 1,215 | 1,240 | +19 | +1.6% | 106,600 |
| 2015/03/27 | 1,212 | 1,239 | 1,212 | 1,221 | +3 | +0.2% | 99,400 |
| 2015/03/26 | 1,227 | 1,227 | 1,211 | 1,218 | -2 | -0.2% | 60,400 |
| 2015/03/25 | 1,230 | 1,239 | 1,211 | 1,220 | -2 | -0.2% | 88,400 |
| 2015/03/24 | 1,209 | 1,228 | 1,201 | 1,222 | +17 | +1.4% | 164,100 |
| 2015/03/23 | 1,200 | 1,208 | 1,196 | 1,205 | +9 | +0.8% | 70,000 |
| 2015/03/20 | 1,192 | 1,200 | 1,188 | 1,196 | +12 | +1% | 58,000 |
| 2015/03/19 | 1,185 | 1,188 | 1,172 | 1,184 | +9 | +0.8% | 55,500 |
| 2015/03/18 | 1,177 | 1,193 | 1,168 | 1,175 | -11 | -0.9% | 103,400 |
| 2015/03/17 | 1,194 | 1,194 | 1,168 | 1,186 | -7 | -0.6% | 99,800 |
| 2015/03/16 | 1,196 | 1,208 | 1,191 | 1,193 | +5 | +0.4% | 83,500 |
| 2015/03/13 | 1,177 | 1,190 | 1,165 | 1,188 | +23 | +2% | 88,000 |
| 2015/03/12 | 1,159 | 1,165 | 1,154 | 1,165 | +7 | +0.6% | 46,600 |
| 2015/03/11 | 1,171 | 1,173 | 1,154 | 1,158 | -17 | -1.4% | 85,200 |
| 2015/03/10 | 1,218 | 1,218 | 1,172 | 1,175 | -35 | -2.9% | 158,500 |
| 2015/03/09 | 1,192 | 1,220 | 1,191 | 1,210 | +22 | +1.9% | 141,000 |
| 2015/03/06 | 1,184 | 1,190 | 1,180 | 1,188 | +8 | +0.7% | 50,100 |
| 2015/03/05 | 1,179 | 1,190 | 1,176 | 1,180 | +1 | +0.1% | 74,900 |
| 2015/03/04 | 1,150 | 1,184 | 1,146 | 1,179 | +17 | +1.5% | 162,400 |
| 2015/03/03 | 1,159 | 1,180 | 1,159 | 1,162 | ±0 | ±0% | 68,500 |
| 2015/03/02 | 1,154 | 1,170 | 1,147 | 1,162 | +10 | +0.9% | 89,400 |
| 2015/02/27 | 1,162 | 1,190 | 1,150 | 1,152 | -15 | -1.3% | 138,700 |
| 2015/02/26 | 1,164 | 1,173 | 1,161 | 1,167 | +3 | +0.3% | 98,200 |
| 2015/02/25 | 1,165 | 1,165 | 1,151 | 1,164 | -2 | -0.2% | 67,900 |
| 2015/02/24 | 1,165 | 1,168 | 1,160 | 1,166 | +3 | +0.3% | 69,900 |
| 2015/02/23 | 1,160 | 1,164 | 1,148 | 1,163 | +1 | +0.1% | 77,500 |
| 2015/02/20 | 1,161 | 1,164 | 1,148 | 1,162 | ±0 | ±0% | 96,600 |
| 2015/02/19 | 1,138 | 1,163 | 1,135 | 1,162 | +23 | +2% | 139,000 |
| 2015/02/18 | 1,122 | 1,147 | 1,120 | 1,139 | +2 | +0.2% | 160,000 |
| 2015/02/17 | 1,150 | 1,158 | 1,130 | 1,137 | -11 | -1% | 136,500 |
| 2015/02/16 | 1,135 | 1,153 | 1,134 | 1,148 | +23 | +2% | 73,100 |
| 2015/02/13 | 1,130 | 1,137 | 1,124 | 1,125 | -5 | -0.4% | 117,000 |
| 2015/02/12 | 1,140 | 1,140 | 1,129 | 1,130 | ±0 | ±0% | 97,500 |
| 2015/02/10 | 1,150 | 1,153 | 1,127 | 1,130 | -16 | -1.4% | 94,500 |
| 2015/02/09 | 1,134 | 1,148 | 1,131 | 1,146 | +12 | +1.1% | 51,300 |
| 2015/02/06 | 1,130 | 1,138 | 1,126 | 1,134 | +6 | +0.5% | 43,100 |
| 2015/02/05 | 1,134 | 1,138 | 1,125 | 1,128 | -9 | -0.8% | 79,300 |
| 2015/02/04 | 1,122 | 1,140 | 1,121 | 1,137 | +15 | +1.3% | 143,900 |
| 2015/02/03 | 1,144 | 1,144 | 1,094 | 1,122 | -22 | -1.9% | 221,900 |
| 2015/02/02 | 1,151 | 1,165 | 1,141 | 1,144 | -11 | -1% | 127,500 |
2351～
2400
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
