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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,289 | 1,301 | 1,286 | 1,300 | +5 | +0.4% | 33,900 |
| 2014/08/28 | 1,300 | 1,305 | 1,288 | 1,295 | -8 | -0.6% | 54,800 |
| 2014/08/27 | 1,300 | 1,310 | 1,299 | 1,303 | +3 | +0.2% | 73,200 |
| 2014/08/26 | 1,310 | 1,313 | 1,293 | 1,300 | -18 | -1.4% | 138,900 |
| 2014/08/25 | 1,309 | 1,324 | 1,307 | 1,318 | +16 | +1.2% | 140,100 |
| 2014/08/22 | 1,332 | 1,336 | 1,300 | 1,302 | -26 | -2% | 148,700 |
| 2014/08/21 | 1,340 | 1,341 | 1,325 | 1,328 | -15 | -1.1% | 101,300 |
| 2014/08/20 | 1,350 | 1,357 | 1,341 | 1,343 | -14 | -1% | 60,000 |
| 2014/08/19 | 1,350 | 1,360 | 1,350 | 1,357 | +11 | +0.8% | 42,900 |
| 2014/08/18 | 1,342 | 1,357 | 1,330 | 1,346 | -27 | -2% | 334,900 |
| 2014/08/15 | 1,364 | 1,385 | 1,364 | 1,373 | -5 | -0.4% | 119,000 |
| 2014/08/14 | 1,389 | 1,398 | 1,374 | 1,378 | -11 | -0.8% | 63,400 |
| 2014/08/13 | 1,390 | 1,395 | 1,380 | 1,389 | +1 | +0.1% | 36,700 |
| 2014/08/12 | 1,385 | 1,398 | 1,381 | 1,388 | +7 | +0.5% | 36,500 |
| 2014/08/11 | 1,385 | 1,385 | 1,370 | 1,381 | +33 | +2.4% | 40,800 |
| 2014/08/08 | 1,342 | 1,368 | 1,342 | 1,348 | -18 | -1.3% | 80,600 |
| 2014/08/07 | 1,342 | 1,372 | 1,342 | 1,366 | +36 | +2.7% | 79,700 |
| 2014/08/06 | 1,356 | 1,359 | 1,324 | 1,330 | -26 | -1.9% | 136,400 |
| 2014/08/05 | 1,360 | 1,376 | 1,353 | 1,356 | -13 | -0.9% | 96,700 |
| 2014/08/04 | 1,399 | 1,399 | 1,367 | 1,369 | -24 | -1.7% | 114,100 |
| 2014/08/01 | 1,382 | 1,400 | 1,381 | 1,393 | +5 | +0.4% | 61,700 |
| 2014/07/31 | 1,408 | 1,408 | 1,385 | 1,388 | -7 | -0.5% | 64,400 |
| 2014/07/30 | 1,414 | 1,416 | 1,392 | 1,395 | -18 | -1.3% | 61,600 |
| 2014/07/29 | 1,397 | 1,414 | 1,394 | 1,413 | +19 | +1.4% | 59,000 |
| 2014/07/28 | 1,391 | 1,404 | 1,380 | 1,394 | -4 | -0.3% | 102,600 |
| 2014/07/25 | 1,402 | 1,402 | 1,388 | 1,398 | +6 | +0.4% | 37,400 |
| 2014/07/24 | 1,408 | 1,410 | 1,386 | 1,392 | -29 | -2% | 103,500 |
| 2014/07/23 | 1,424 | 1,430 | 1,412 | 1,421 | +4 | +0.3% | 63,300 |
| 2014/07/22 | 1,388 | 1,424 | 1,388 | 1,417 | +35 | +2.5% | 91,900 |
| 2014/07/18 | 1,390 | 1,390 | 1,368 | 1,382 | -9 | -0.6% | 79,500 |
| 2014/07/17 | 1,406 | 1,415 | 1,387 | 1,391 | -18 | -1.3% | 77,600 |
| 2014/07/16 | 1,435 | 1,442 | 1,406 | 1,409 | -25 | -1.7% | 86,900 |
| 2014/07/15 | 1,420 | 1,440 | 1,406 | 1,434 | +26 | +1.8% | 96,200 |
| 2014/07/14 | 1,393 | 1,422 | 1,385 | 1,408 | +23 | +1.7% | 135,100 |
| 2014/07/11 | 1,380 | 1,386 | 1,358 | 1,385 | -5 | -0.4% | 137,100 |
| 2014/07/10 | 1,395 | 1,395 | 1,386 | 1,390 | +1 | +0.1% | 88,800 |
| 2014/07/09 | 1,395 | 1,395 | 1,382 | 1,389 | -6 | -0.4% | 148,400 |
| 2014/07/08 | 1,410 | 1,413 | 1,390 | 1,395 | -44 | -3.1% | 253,600 |
| 2014/07/07 | 1,440 | 1,455 | 1,427 | 1,439 | -7 | -0.5% | 117,200 |
| 2014/07/04 | 1,441 | 1,452 | 1,439 | 1,446 | +8 | +0.6% | 75,800 |
| 2014/07/03 | 1,457 | 1,458 | 1,426 | 1,438 | -20 | -1.4% | 125,400 |
| 2014/07/02 | 1,460 | 1,467 | 1,438 | 1,458 | +14 | +1% | 144,200 |
| 2014/07/01 | 1,450 | 1,453 | 1,435 | 1,444 | -15 | -1% | 112,500 |
| 2014/06/30 | 1,430 | 1,460 | 1,428 | 1,459 | +25 | +1.7% | 129,800 |
| 2014/06/27 | 1,435 | 1,442 | 1,421 | 1,434 | +1 | +0.1% | 103,600 |
| 2014/06/26 | 1,440 | 1,445 | 1,429 | 1,433 | -3 | -0.2% | 119,800 |
| 2014/06/25 | 1,454 | 1,460 | 1,432 | 1,436 | -14 | -1% | 129,100 |
| 2014/06/24 | 1,441 | 1,457 | 1,428 | 1,450 | +6 | +0.4% | 186,000 |
| 2014/06/23 | 1,457 | 1,462 | 1,430 | 1,444 | -13 | -0.9% | 198,300 |
| 2014/06/20 | 1,470 | 1,482 | 1,444 | 1,457 | -21 | -1.4% | 241,800 |
2501～
2550
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
