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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 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 |
| 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 |
2701～
2750
件表示中 / 5148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 | 140,200円 | +5.2% | +2.2% | 3.57% | 10.00倍 | 0.93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 |
| エターナルホスヒ | 325,500円 | +8.2% | -7.2% | 1.41% | 20.86倍 | 4.09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。海外事業育成中 |
| ジョイフル | 117,900円 | +4.0% | +52.1% | 0.85% | 11.57倍 | 2.96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 | 247,700円 | +20.9% | +0.4% | 2.10% | 29.80倍 | 1.96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 |
| ＭｒＭａｘＨＤ | 89,300円 | +4.7% | +8.4% | 2.80% | 11.02倍 | 0.83倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
