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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 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 |
| 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 |
2401～
2450
件表示中 / 5097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 | 132,900円 | +5.2% | +2.2% | 3.76% | 9.48倍 | 0.88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 | 110,200円 | +1.4% | -24.0% | 0.91% | 12.30倍 | 2.78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 |
| 魚 力 | 240,100円 | +20.9% | +0.4% | 2.17% | 28.89倍 | 1.90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 |
| カネ美食品 | 326,500円 | -3.4% | +0.1% | 1.16% | 18.05倍 | 1.09倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| 日産東ＨＤ | 48,500円 | +2.4% | -11.8% | 4.95% | 7.21倍 | 0.51倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
市場注目の銘柄
チャート関連のコラム
