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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,477 | 1,493 | 1,462 | 1,478 | +2 | +0.1% | 222,800 |
| 2014/06/18 | 1,422 | 1,477 | 1,418 | 1,476 | +70 | +5% | 378,900 |
| 2014/06/17 | 1,435 | 1,457 | 1,382 | 1,406 | +27 | +2% | 534,600 |
| 2014/06/16 | 1,392 | 1,400 | 1,376 | 1,379 | -21 | -1.5% | 91,700 |
| 2014/06/13 | 1,385 | 1,400 | 1,374 | 1,400 | +16 | +1.2% | 168,700 |
| 2014/06/12 | 1,352 | 1,391 | 1,338 | 1,384 | +32 | +2.4% | 138,600 |
| 2014/06/11 | 1,360 | 1,360 | 1,341 | 1,352 | -3 | -0.2% | 74,600 |
| 2014/06/10 | 1,365 | 1,374 | 1,351 | 1,355 | -10 | -0.7% | 100,900 |
| 2014/06/09 | 1,367 | 1,383 | 1,364 | 1,365 | -7 | -0.5% | 61,300 |
| 2014/06/06 | 1,356 | 1,377 | 1,353 | 1,372 | +5 | +0.4% | 73,200 |
| 2014/06/05 | 1,360 | 1,381 | 1,351 | 1,367 | +7 | +0.5% | 99,800 |
| 2014/06/04 | 1,381 | 1,381 | 1,356 | 1,360 | -34 | -2.4% | 96,700 |
| 2014/06/03 | 1,392 | 1,413 | 1,382 | 1,394 | -7 | -0.5% | 182,300 |
| 2014/06/02 | 1,361 | 1,405 | 1,361 | 1,401 | +44 | +3.2% | 162,200 |
| 2014/05/30 | 1,347 | 1,361 | 1,338 | 1,357 | +10 | +0.7% | 98,600 |
| 2014/05/29 | 1,335 | 1,353 | 1,329 | 1,347 | +22 | +1.7% | 88,200 |
| 2014/05/28 | 1,321 | 1,335 | 1,318 | 1,325 | +4 | +0.3% | 58,200 |
| 2014/05/27 | 1,322 | 1,333 | 1,318 | 1,321 | +4 | +0.3% | 55,100 |
| 2014/05/26 | 1,308 | 1,317 | 1,298 | 1,317 | +35 | +2.7% | 74,900 |
| 2014/05/23 | 1,270 | 1,286 | 1,263 | 1,282 | +12 | +0.9% | 74,300 |
| 2014/05/22 | 1,268 | 1,278 | 1,244 | 1,270 | +19 | +1.5% | 186,200 |
| 2014/05/21 | 1,267 | 1,270 | 1,241 | 1,251 | -14 | -1.1% | 113,900 |
| 2014/05/20 | 1,271 | 1,283 | 1,251 | 1,265 | +24 | +1.9% | 129,100 |
| 2014/05/19 | 1,311 | 1,311 | 1,241 | 1,241 | -45 | -3.5% | 202,800 |
| 2014/05/16 | 1,285 | 1,289 | 1,276 | 1,286 | +4 | +0.3% | 79,900 |
| 2014/05/15 | 1,272 | 1,291 | 1,265 | 1,282 | +2 | +0.2% | 69,000 |
| 2014/05/14 | 1,274 | 1,285 | 1,271 | 1,280 | +20 | +1.6% | 117,100 |
| 2014/05/13 | 1,284 | 1,288 | 1,260 | 1,260 | +2 | +0.2% | 182,000 |
| 2014/05/12 | 1,276 | 1,284 | 1,254 | 1,258 | -13 | -1% | 149,300 |
| 2014/05/09 | 1,295 | 1,303 | 1,270 | 1,271 | -24 | -1.9% | 182,100 |
| 2014/05/08 | 1,296 | 1,306 | 1,279 | 1,295 | +20 | +1.6% | 134,000 |
| 2014/05/07 | 1,305 | 1,312 | 1,271 | 1,275 | -43 | -3.3% | 268,100 |
| 2014/05/02 | 1,328 | 1,354 | 1,314 | 1,318 | -13 | -1% | 199,400 |
| 2014/05/01 | 1,350 | 1,376 | 1,325 | 1,331 | -27 | -2% | 158,900 |
| 2014/04/30 | 1,381 | 1,392 | 1,342 | 1,358 | -13 | -0.9% | 222,500 |
| 2014/04/28 | 1,376 | 1,394 | 1,356 | 1,371 | -18 | -1.3% | 143,700 |
| 2014/04/25 | 1,370 | 1,393 | 1,354 | 1,389 | +13 | +0.9% | 217,100 |
| 2014/04/24 | 1,344 | 1,380 | 1,340 | 1,376 | +45 | +3.4% | 242,000 |
| 2014/04/23 | 1,284 | 1,336 | 1,280 | 1,331 | +73 | +5.8% | 308,700 |
| 2014/04/22 | 1,284 | 1,288 | 1,256 | 1,258 | -13 | -1% | 117,800 |
| 2014/04/21 | 1,276 | 1,283 | 1,262 | 1,271 | -2 | -0.2% | 96,200 |
| 2014/04/18 | 1,280 | 1,281 | 1,252 | 1,273 | -9 | -0.7% | 150,700 |
| 2014/04/17 | 1,325 | 1,325 | 1,280 | 1,282 | +12 | +0.9% | 102,500 |
| 2014/04/16 | 1,280 | 1,301 | 1,262 | 1,270 | +8 | +0.6% | 197,400 |
| 2014/04/15 | 1,285 | 1,285 | 1,261 | 1,262 | -8 | -0.6% | 88,600 |
| 2014/04/14 | 1,287 | 1,295 | 1,266 | 1,270 | -2 | -0.2% | 137,400 |
| 2014/04/11 | 1,269 | 1,289 | 1,262 | 1,272 | -7 | -0.5% | 275,500 |
| 2014/04/10 | 1,327 | 1,334 | 1,261 | 1,279 | -21 | -1.6% | 233,000 |
| 2014/04/09 | 1,326 | 1,341 | 1,297 | 1,300 | -27 | -2% | 168,800 |
| 2014/04/08 | 1,371 | 1,377 | 1,322 | 1,327 | -55 | -4% | 180,500 |
2551～
2600
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
