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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,581 | 1,625 | 1,557 | 1,595 | +7 | +0.4% | 88,800 |
| 2013/08/21 | 1,628 | 1,628 | 1,565 | 1,588 | -45 | -2.8% | 101,800 |
| 2013/08/20 | 1,661 | 1,663 | 1,631 | 1,633 | -37 | -2.2% | 69,200 |
| 2013/08/19 | 1,658 | 1,682 | 1,638 | 1,670 | +16 | +1% | 38,500 |
| 2013/08/16 | 1,686 | 1,686 | 1,634 | 1,654 | -32 | -1.9% | 128,400 |
| 2013/08/15 | 1,704 | 1,711 | 1,675 | 1,686 | -17 | -1% | 59,200 |
| 2013/08/14 | 1,700 | 1,719 | 1,674 | 1,703 | +14 | +0.8% | 87,900 |
| 2013/08/13 | 1,636 | 1,697 | 1,636 | 1,689 | +59 | +3.6% | 88,800 |
| 2013/08/12 | 1,687 | 1,690 | 1,623 | 1,630 | -60 | -3.6% | 75,300 |
| 2013/08/09 | 1,643 | 1,700 | 1,643 | 1,690 | +32 | +1.9% | 126,300 |
| 2013/08/08 | 1,680 | 1,709 | 1,651 | 1,658 | -34 | -2% | 75,000 |
| 2013/08/07 | 1,741 | 1,742 | 1,688 | 1,692 | -50 | -2.9% | 106,200 |
| 2013/08/06 | 1,734 | 1,750 | 1,705 | 1,742 | -10 | -0.6% | 115,800 |
| 2013/08/05 | 1,670 | 1,784 | 1,669 | 1,752 | +97 | +5.9% | 262,700 |
| 2013/08/02 | 1,590 | 1,655 | 1,572 | 1,655 | +75 | +4.7% | 77,800 |
| 2013/08/01 | 1,553 | 1,583 | 1,551 | 1,580 | +12 | +0.8% | 47,100 |
| 2013/07/31 | 1,595 | 1,598 | 1,556 | 1,568 | -24 | -1.5% | 58,600 |
| 2013/07/30 | 1,563 | 1,599 | 1,563 | 1,592 | +30 | +1.9% | 66,300 |
| 2013/07/29 | 1,588 | 1,601 | 1,551 | 1,562 | -44 | -2.7% | 141,700 |
| 2013/07/26 | 1,578 | 1,629 | 1,575 | 1,606 | +11 | +0.7% | 116,600 |
| 2013/07/25 | 1,615 | 1,634 | 1,594 | 1,595 | -4 | -0.3% | 77,300 |
| 2013/07/24 | 1,625 | 1,625 | 1,595 | 1,599 | -32 | -2% | 102,100 |
| 2013/07/23 | 1,663 | 1,663 | 1,606 | 1,631 | -31 | -1.9% | 162,800 |
| 2013/07/22 | 1,637 | 1,667 | 1,622 | 1,662 | +51 | +3.2% | 157,600 |
| 2013/07/19 | 1,634 | 1,670 | 1,581 | 1,611 | -26 | -1.6% | 166,800 |
| 2013/07/18 | 1,605 | 1,645 | 1,595 | 1,637 | +33 | +2.1% | 138,800 |
| 2013/07/17 | 1,549 | 1,627 | 1,545 | 1,604 | +76 | +5% | 246,200 |
| 2013/07/16 | 1,555 | 1,557 | 1,526 | 1,528 | -8 | -0.5% | 76,300 |
| 2013/07/12 | 1,542 | 1,555 | 1,517 | 1,536 | -20 | -1.3% | 90,900 |
| 2013/07/11 | 1,499 | 1,578 | 1,474 | 1,556 | +56 | +3.7% | 236,400 |
| 2013/07/10 | 1,525 | 1,582 | 1,491 | 1,500 | -25 | -1.6% | 311,800 |
| 2013/07/09 | 1,503 | 1,530 | 1,501 | 1,525 | +36 | +2.4% | 99,800 |
| 2013/07/08 | 1,501 | 1,505 | 1,478 | 1,489 | -4 | -0.3% | 172,100 |
| 2013/07/05 | 1,496 | 1,500 | 1,452 | 1,493 | -3 | -0.2% | 149,800 |
| 2013/07/04 | 1,476 | 1,500 | 1,449 | 1,496 | -1 | -0.1% | 164,500 |
| 2013/07/03 | 1,531 | 1,531 | 1,453 | 1,497 | -34 | -2.2% | 319,000 |
| 2013/07/02 | 1,464 | 1,552 | 1,458 | 1,531 | +69 | +4.7% | 194,500 |
| 2013/07/01 | 1,457 | 1,482 | 1,415 | 1,462 | +4 | +0.3% | 185,000 |
| 2013/06/28 | 1,458 | 1,489 | 1,441 | 1,458 | +8 | +0.6% | 184,800 |
| 2013/06/27 | 1,409 | 1,467 | 1,406 | 1,450 | +35 | +2.5% | 125,000 |
| 2013/06/26 | 1,432 | 1,449 | 1,396 | 1,415 | -12 | -0.8% | 115,600 |
| 2013/06/25 | 1,420 | 1,454 | 1,405 | 1,427 | -23 | -1.6% | 119,100 |
| 2013/06/24 | 1,449 | 1,474 | 1,430 | 1,450 | +1 | +0.1% | 120,600 |
| 2013/06/21 | 1,392 | 1,453 | 1,382 | 1,449 | +47 | +3.4% | 201,300 |
| 2013/06/20 | 1,428 | 1,438 | 1,394 | 1,402 | -25 | -1.8% | 152,200 |
| 2013/06/19 | 1,430 | 1,430 | 1,397 | 1,427 | +27 | +1.9% | 130,000 |
| 2013/06/18 | 1,455 | 1,455 | 1,388 | 1,400 | -54 | -3.7% | 303,100 |
| 2013/06/17 | 1,350 | 1,471 | 1,350 | 1,454 | +110 | +8.2% | 179,700 |
| 2013/06/14 | 1,360 | 1,391 | 1,343 | 1,344 | -56 | -4% | 236,100 |
| 2013/06/13 | 1,433 | 1,443 | 1,384 | 1,400 | -55 | -3.8% | 105,900 |
2751～
2800
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
