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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,200 | 1,209 | 1,192 | 1,202 | +2 | +0.2% | 99,100 |
| 2014/11/12 | 1,210 | 1,216 | 1,200 | 1,200 | -8 | -0.7% | 78,300 |
| 2014/11/11 | 1,180 | 1,209 | 1,178 | 1,208 | +31 | +2.6% | 77,800 |
| 2014/11/10 | 1,170 | 1,180 | 1,169 | 1,177 | +7 | +0.6% | 51,000 |
| 2014/11/07 | 1,175 | 1,181 | 1,168 | 1,170 | ±0 | ±0% | 76,800 |
| 2014/11/06 | 1,181 | 1,194 | 1,165 | 1,170 | -8 | -0.7% | 124,500 |
| 2014/11/05 | 1,210 | 1,210 | 1,164 | 1,178 | -40 | -3.3% | 288,800 |
| 2014/11/04 | 1,262 | 1,263 | 1,216 | 1,218 | -18 | -1.5% | 221,100 |
| 2014/10/31 | 1,219 | 1,239 | 1,216 | 1,236 | +31 | +2.6% | 149,300 |
| 2014/10/30 | 1,207 | 1,225 | 1,199 | 1,205 | +8 | +0.7% | 169,100 |
| 2014/10/29 | 1,172 | 1,200 | 1,165 | 1,197 | +33 | +2.8% | 124,400 |
| 2014/10/28 | 1,143 | 1,169 | 1,142 | 1,164 | +21 | +1.8% | 144,500 |
| 2014/10/27 | 1,181 | 1,181 | 1,141 | 1,143 | -22 | -1.9% | 153,500 |
| 2014/10/24 | 1,157 | 1,172 | 1,151 | 1,165 | +15 | +1.3% | 249,500 |
| 2014/10/23 | 1,152 | 1,162 | 1,145 | 1,150 | +1 | +0.1% | 245,700 |
| 2014/10/22 | 1,197 | 1,198 | 1,136 | 1,149 | -42 | -3.5% | 456,900 |
| 2014/10/21 | 1,209 | 1,214 | 1,190 | 1,191 | -8 | -0.7% | 119,100 |
| 2014/10/20 | 1,213 | 1,216 | 1,196 | 1,199 | +7 | +0.6% | 101,200 |
| 2014/10/17 | 1,234 | 1,235 | 1,192 | 1,192 | -35 | -2.9% | 215,600 |
| 2014/10/16 | 1,210 | 1,234 | 1,207 | 1,227 | +13 | +1.1% | 156,800 |
| 2014/10/15 | 1,223 | 1,229 | 1,210 | 1,214 | -10 | -0.8% | 120,200 |
| 2014/10/14 | 1,220 | 1,249 | 1,217 | 1,224 | +5 | +0.4% | 179,300 |
| 2014/10/10 | 1,222 | 1,239 | 1,214 | 1,219 | -31 | -2.5% | 136,400 |
| 2014/10/09 | 1,249 | 1,260 | 1,227 | 1,250 | -6 | -0.5% | 270,300 |
| 2014/10/08 | 1,221 | 1,263 | 1,218 | 1,256 | +34 | +2.8% | 213,900 |
| 2014/10/07 | 1,233 | 1,243 | 1,221 | 1,222 | -1 | -0.1% | 173,100 |
| 2014/10/06 | 1,228 | 1,239 | 1,221 | 1,223 | -6 | -0.5% | 84,700 |
| 2014/10/03 | 1,227 | 1,233 | 1,213 | 1,229 | +16 | +1.3% | 95,300 |
| 2014/10/02 | 1,239 | 1,239 | 1,212 | 1,213 | -46 | -3.7% | 189,200 |
| 2014/10/01 | 1,234 | 1,264 | 1,230 | 1,259 | +30 | +2.4% | 237,500 |
| 2014/09/30 | 1,245 | 1,254 | 1,229 | 1,229 | -12 | -1% | 180,500 |
| 2014/09/29 | 1,235 | 1,255 | 1,229 | 1,241 | +6 | +0.5% | 175,300 |
| 2014/09/26 | 1,235 | 1,243 | 1,230 | 1,235 | -7 | -0.6% | 138,800 |
| 2014/09/25 | 1,255 | 1,255 | 1,230 | 1,242 | -6 | -0.5% | 259,300 |
| 2014/09/24 | 1,257 | 1,263 | 1,233 | 1,248 | -51 | -3.9% | 552,200 |
| 2014/09/22 | 1,286 | 1,308 | 1,283 | 1,299 | +20 | +1.6% | 137,500 |
| 2014/09/19 | 1,278 | 1,281 | 1,264 | 1,279 | +6 | +0.5% | 84,400 |
| 2014/09/18 | 1,271 | 1,279 | 1,267 | 1,273 | +9 | +0.7% | 69,200 |
| 2014/09/17 | 1,269 | 1,275 | 1,263 | 1,264 | -1 | -0.1% | 57,900 |
| 2014/09/16 | 1,275 | 1,280 | 1,258 | 1,265 | -10 | -0.8% | 81,000 |
| 2014/09/12 | 1,277 | 1,277 | 1,268 | 1,275 | +3 | +0.2% | 71,900 |
| 2014/09/11 | 1,285 | 1,285 | 1,270 | 1,272 | +5 | +0.4% | 73,000 |
| 2014/09/10 | 1,259 | 1,267 | 1,252 | 1,267 | +9 | +0.7% | 75,200 |
| 2014/09/09 | 1,262 | 1,262 | 1,252 | 1,258 | +2 | +0.2% | 45,200 |
| 2014/09/08 | 1,261 | 1,262 | 1,250 | 1,256 | +2 | +0.2% | 86,400 |
| 2014/09/05 | 1,254 | 1,267 | 1,245 | 1,254 | +11 | +0.9% | 68,100 |
| 2014/09/04 | 1,256 | 1,258 | 1,241 | 1,243 | -15 | -1.2% | 162,500 |
| 2014/09/03 | 1,263 | 1,269 | 1,251 | 1,258 | +3 | +0.2% | 176,100 |
| 2014/09/02 | 1,286 | 1,287 | 1,255 | 1,255 | -34 | -2.6% | 252,900 |
| 2014/09/01 | 1,303 | 1,305 | 1,288 | 1,289 | -11 | -0.8% | 78,100 |
2451～
2500
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
