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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,398 | 1,457 | 1,388 | 1,455 | +46 | +3.3% | 110,900 |
| 2013/06/11 | 1,440 | 1,443 | 1,403 | 1,409 | -34 | -2.4% | 119,200 |
| 2013/06/10 | 1,407 | 1,470 | 1,407 | 1,443 | +44 | +3.1% | 124,000 |
| 2013/06/07 | 1,396 | 1,430 | 1,376 | 1,399 | -26 | -1.8% | 136,800 |
| 2013/06/06 | 1,499 | 1,499 | 1,411 | 1,425 | -98 | -6.4% | 142,400 |
| 2013/06/05 | 1,520 | 1,600 | 1,516 | 1,523 | -30 | -1.9% | 128,100 |
| 2013/06/04 | 1,563 | 1,587 | 1,512 | 1,553 | -50 | -3.1% | 122,700 |
| 2013/06/03 | 1,613 | 1,690 | 1,594 | 1,603 | -45 | -2.7% | 150,300 |
| 2013/05/31 | 1,607 | 1,671 | 1,607 | 1,648 | +44 | +2.7% | 89,200 |
| 2013/05/30 | 1,647 | 1,660 | 1,600 | 1,604 | -67 | -4% | 66,300 |
| 2013/05/29 | 1,685 | 1,700 | 1,659 | 1,671 | -14 | -0.8% | 137,400 |
| 2013/05/28 | 1,603 | 1,693 | 1,602 | 1,685 | +50 | +3.1% | 84,600 |
| 2013/05/27 | 1,690 | 1,690 | 1,621 | 1,635 | -61 | -3.6% | 87,700 |
| 2013/05/24 | 1,633 | 1,713 | 1,611 | 1,696 | +50 | +3% | 205,000 |
| 2013/05/23 | 1,797 | 1,799 | 1,645 | 1,646 | -146 | -8.1% | 192,100 |
| 2013/05/22 | 1,770 | 1,794 | 1,742 | 1,792 | +21 | +1.2% | 149,200 |
| 2013/05/21 | 1,750 | 1,777 | 1,727 | 1,771 | +16 | +0.9% | 156,400 |
| 2013/05/20 | 1,760 | 1,760 | 1,736 | 1,755 | -7 | -0.4% | 92,000 |
| 2013/05/17 | 1,709 | 1,767 | 1,709 | 1,762 | +22 | +1.3% | 201,300 |
| 2013/05/16 | 1,739 | 1,740 | 1,653 | 1,740 | +1 | +0.1% | 161,200 |
| 2013/05/15 | 1,724 | 1,752 | 1,718 | 1,739 | +15 | +0.9% | 128,800 |
| 2013/05/14 | 1,731 | 1,739 | 1,695 | 1,724 | -25 | -1.4% | 121,800 |
| 2013/05/13 | 1,710 | 1,759 | 1,681 | 1,749 | +1 | +0.1% | 119,300 |
| 2013/05/10 | 1,750 | 1,789 | 1,636 | 1,748 | +2 | +0.1% | 184,500 |
| 2013/05/09 | 1,792 | 1,792 | 1,735 | 1,746 | -45 | -2.5% | 144,200 |
| 2013/05/08 | 1,777 | 1,800 | 1,743 | 1,791 | +23 | +1.3% | 177,400 |
| 2013/05/07 | 1,730 | 1,772 | 1,722 | 1,768 | +40 | +2.3% | 125,900 |
| 2013/05/02 | 1,732 | 1,733 | 1,630 | 1,728 | -10 | -0.6% | 268,400 |
| 2013/05/01 | 1,670 | 1,745 | 1,637 | 1,738 | +101 | +6.2% | 274,800 |
| 2013/04/30 | 1,588 | 1,642 | 1,588 | 1,637 | +40 | +2.5% | 139,500 |
| 2013/04/26 | 1,585 | 1,613 | 1,575 | 1,597 | +18 | +1.1% | 174,600 |
| 2013/04/25 | 1,550 | 1,593 | 1,531 | 1,579 | +24 | +1.5% | 172,900 |
| 2013/04/24 | 1,536 | 1,555 | 1,527 | 1,555 | +19 | +1.2% | 96,100 |
| 2013/04/23 | 1,520 | 1,546 | 1,517 | 1,536 | +11 | +0.7% | 82,200 |
| 2013/04/22 | 1,525 | 1,549 | 1,501 | 1,525 | +1 | +0.1% | 132,500 |
| 2013/04/19 | 1,529 | 1,542 | 1,496 | 1,524 | -5 | -0.3% | 105,600 |
| 2013/04/18 | 1,515 | 1,549 | 1,500 | 1,529 | -6 | -0.4% | 208,600 |
| 2013/04/17 | 1,468 | 1,558 | 1,468 | 1,535 | +97 | +6.7% | 373,200 |
| 2013/04/16 | 1,470 | 1,480 | 1,423 | 1,438 | -21 | -1.4% | 204,200 |
| 2013/04/15 | 1,432 | 1,480 | 1,420 | 1,459 | +26 | +1.8% | 146,200 |
| 2013/04/12 | 1,416 | 1,452 | 1,405 | 1,433 | +12 | +0.8% | 175,800 |
| 2013/04/11 | 1,401 | 1,450 | 1,401 | 1,421 | +33 | +2.4% | 260,800 |
| 2013/04/10 | 1,421 | 1,434 | 1,384 | 1,388 | -32 | -2.3% | 307,600 |
| 2013/04/09 | 1,498 | 1,511 | 1,407 | 1,420 | -34 | -2.3% | 329,700 |
| 2013/04/08 | 1,452 | 1,459 | 1,351 | 1,454 | -56 | -3.7% | 596,100 |
| 2013/04/05 | 1,474 | 1,521 | 1,466 | 1,510 | +14 | +0.9% | 203,300 |
| 2013/04/04 | 1,498 | 1,530 | 1,400 | 1,496 | -42 | -2.7% | 181,400 |
| 2013/04/03 | 1,440 | 1,548 | 1,431 | 1,538 | +98 | +6.8% | 470,200 |
| 2013/04/02 | 1,328 | 1,502 | 1,321 | 1,440 | +153 | +11.9% | 706,800 |
| 2013/04/01 | 1,307 | 1,333 | 1,276 | 1,287 | -8 | -0.6% | 248,800 |
2801～
2850
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
