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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,299 | 1,305 | 1,295 | 1,305 | +5 | +0.4% | 43,700 |
| 2024/01/30 | 1,304 | 1,305 | 1,299 | 1,300 | -3 | -0.2% | 46,200 |
| 2024/01/29 | 1,298 | 1,305 | 1,297 | 1,303 | +11 | +0.9% | 53,900 |
| 2024/01/26 | 1,293 | 1,299 | 1,290 | 1,292 | -2 | -0.2% | 55,400 |
| 2024/01/25 | 1,294 | 1,297 | 1,290 | 1,294 | +4 | +0.3% | 36,900 |
| 2024/01/24 | 1,296 | 1,297 | 1,285 | 1,290 | -6 | -0.5% | 38,300 |
| 2024/01/23 | 1,293 | 1,302 | 1,293 | 1,296 | +6 | +0.5% | 63,800 |
| 2024/01/22 | 1,288 | 1,293 | 1,288 | 1,290 | +4 | +0.3% | 28,300 |
| 2024/01/19 | 1,293 | 1,293 | 1,284 | 1,286 | -2 | -0.2% | 54,400 |
| 2024/01/18 | 1,281 | 1,292 | 1,278 | 1,288 | +8 | +0.6% | 76,800 |
| 2024/01/17 | 1,276 | 1,292 | 1,276 | 1,280 | +5 | +0.4% | 64,700 |
| 2024/01/16 | 1,295 | 1,295 | 1,275 | 1,275 | -17 | -1.3% | 82,300 |
| 2024/01/15 | 1,300 | 1,301 | 1,292 | 1,292 | -1 | -0.1% | 55,400 |
| 2024/01/12 | 1,299 | 1,302 | 1,290 | 1,293 | -7 | -0.5% | 47,400 |
| 2024/01/11 | 1,295 | 1,309 | 1,290 | 1,300 | +9 | +0.7% | 103,100 |
| 2024/01/10 | 1,291 | 1,295 | 1,289 | 1,291 | +2 | +0.2% | 54,800 |
| 2024/01/09 | 1,275 | 1,289 | 1,274 | 1,289 | +17 | +1.3% | 74,100 |
| 2024/01/05 | 1,277 | 1,280 | 1,270 | 1,272 | -5 | -0.4% | 73,200 |
| 2024/01/04 | 1,270 | 1,278 | 1,258 | 1,277 | +10 | +0.8% | 69,400 |
| 2023/12/29 | 1,265 | 1,267 | 1,263 | 1,267 | +3 | +0.2% | 58,800 |
| 2023/12/28 | 1,255 | 1,264 | 1,252 | 1,264 | +11 | +0.9% | 50,200 |
| 2023/12/27 | 1,251 | 1,260 | 1,250 | 1,253 | +2 | +0.2% | 100,400 |
| 2023/12/26 | 1,252 | 1,255 | 1,239 | 1,251 | -22 | -1.7% | 300,600 |
| 2023/12/25 | 1,275 | 1,278 | 1,266 | 1,273 | -2 | -0.2% | 96,800 |
| 2023/12/22 | 1,270 | 1,278 | 1,270 | 1,275 | +5 | +0.4% | 61,600 |
| 2023/12/21 | 1,276 | 1,278 | 1,266 | 1,270 | -12 | -0.9% | 48,100 |
| 2023/12/20 | 1,282 | 1,288 | 1,282 | 1,282 | -2 | -0.2% | 37,300 |
| 2023/12/19 | 1,284 | 1,284 | 1,276 | 1,284 | -1 | -0.1% | 51,200 |
| 2023/12/18 | 1,283 | 1,285 | 1,276 | 1,285 | -4 | -0.3% | 42,900 |
| 2023/12/15 | 1,293 | 1,295 | 1,286 | 1,289 | +1 | +0.1% | 63,300 |
| 2023/12/14 | 1,290 | 1,296 | 1,283 | 1,288 | +2 | +0.2% | 58,700 |
| 2023/12/13 | 1,306 | 1,306 | 1,285 | 1,286 | -20 | -1.5% | 57,700 |
| 2023/12/12 | 1,307 | 1,312 | 1,302 | 1,306 | -2 | -0.2% | 52,400 |
| 2023/12/11 | 1,295 | 1,308 | 1,295 | 1,308 | +10 | +0.8% | 42,500 |
| 2023/12/08 | 1,311 | 1,311 | 1,296 | 1,298 | -4 | -0.3% | 97,000 |
| 2023/12/07 | 1,308 | 1,312 | 1,302 | 1,302 | -9 | -0.7% | 55,700 |
| 2023/12/06 | 1,303 | 1,312 | 1,298 | 1,311 | +15 | +1.2% | 58,400 |
| 2023/12/05 | 1,300 | 1,304 | 1,296 | 1,296 | -9 | -0.7% | 45,800 |
| 2023/12/04 | 1,301 | 1,311 | 1,298 | 1,305 | ±0 | ±0% | 66,000 |
| 2023/12/01 | 1,317 | 1,317 | 1,303 | 1,305 | -12 | -0.9% | 58,400 |
| 2023/11/30 | 1,316 | 1,317 | 1,309 | 1,317 | +1 | +0.1% | 42,000 |
| 2023/11/29 | 1,316 | 1,317 | 1,309 | 1,316 | ±0 | ±0% | 50,300 |
| 2023/11/28 | 1,314 | 1,316 | 1,306 | 1,316 | +2 | +0.2% | 63,700 |
| 2023/11/27 | 1,320 | 1,323 | 1,306 | 1,314 | -3 | -0.2% | 65,400 |
| 2023/11/24 | 1,315 | 1,320 | 1,312 | 1,317 | -1 | -0.1% | 72,000 |
| 2023/11/22 | 1,312 | 1,322 | 1,312 | 1,318 | +1 | +0.1% | 77,400 |
| 2023/11/21 | 1,299 | 1,317 | 1,298 | 1,317 | +17 | +1.3% | 123,300 |
| 2023/11/20 | 1,301 | 1,304 | 1,297 | 1,300 | -7 | -0.5% | 50,500 |
| 2023/11/17 | 1,295 | 1,307 | 1,293 | 1,307 | +10 | +0.8% | 47,200 |
| 2023/11/16 | 1,306 | 1,306 | 1,296 | 1,297 | -5 | -0.4% | 55,300 |
201～
250
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
