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 |
|---|---|---|---|---|---|---|---|
| 2013/10/07 | 1,728 | 1,728 | 1,646 | 1,652 | -76 | -4.4% | 111,000 |
| 2013/10/04 | 1,683 | 1,750 | 1,663 | 1,728 | +40 | +2.4% | 107,900 |
| 2013/10/03 | 1,670 | 1,735 | 1,651 | 1,688 | +11 | +0.7% | 109,300 |
| 2013/10/02 | 1,707 | 1,710 | 1,666 | 1,677 | -33 | -1.9% | 76,900 |
| 2013/10/01 | 1,677 | 1,729 | 1,663 | 1,710 | +48 | +2.9% | 109,400 |
| 2013/09/30 | 1,633 | 1,679 | 1,610 | 1,662 | +27 | +1.7% | 53,700 |
| 2013/09/27 | 1,642 | 1,648 | 1,620 | 1,635 | +1 | +0.1% | 31,100 |
| 2013/09/26 | 1,629 | 1,643 | 1,606 | 1,634 | +50 | +3.2% | 63,900 |
| 2013/09/25 | 1,627 | 1,632 | 1,579 | 1,584 | -52 | -3.2% | 146,500 |
| 2013/09/24 | 1,666 | 1,670 | 1,622 | 1,636 | -41 | -2.4% | 143,600 |
| 2013/09/20 | 1,661 | 1,706 | 1,633 | 1,677 | +22 | +1.3% | 103,900 |
| 2013/09/19 | 1,625 | 1,660 | 1,625 | 1,655 | +31 | +1.9% | 120,300 |
| 2013/09/18 | 1,655 | 1,665 | 1,616 | 1,624 | -71 | -4.2% | 172,100 |
| 2013/09/17 | 1,715 | 1,719 | 1,661 | 1,695 | ±0 | ±0% | 77,100 |
| 2013/09/13 | 1,664 | 1,705 | 1,663 | 1,695 | +47 | +2.9% | 70,100 |
| 2013/09/12 | 1,665 | 1,687 | 1,626 | 1,648 | -40 | -2.4% | 66,900 |
| 2013/09/11 | 1,708 | 1,738 | 1,683 | 1,688 | -17 | -1% | 59,000 |
| 2013/09/10 | 1,660 | 1,721 | 1,655 | 1,705 | +79 | +4.9% | 90,000 |
| 2013/09/09 | 1,656 | 1,656 | 1,618 | 1,626 | +25 | +1.6% | 45,100 |
| 2013/09/06 | 1,655 | 1,664 | 1,591 | 1,601 | -61 | -3.7% | 57,600 |
| 2013/09/05 | 1,646 | 1,678 | 1,620 | 1,662 | +6 | +0.4% | 83,300 |
| 2013/09/04 | 1,580 | 1,666 | 1,565 | 1,656 | +99 | +6.4% | 138,300 |
| 2013/09/03 | 1,556 | 1,572 | 1,535 | 1,557 | +19 | +1.2% | 29,600 |
| 2013/09/02 | 1,537 | 1,563 | 1,526 | 1,538 | -5 | -0.3% | 78,300 |
| 2013/08/30 | 1,630 | 1,630 | 1,538 | 1,543 | +19 | +1.2% | 97,800 |
| 2013/08/29 | 1,549 | 1,549 | 1,516 | 1,524 | -35 | -2.2% | 115,400 |
| 2013/08/28 | 1,521 | 1,561 | 1,521 | 1,559 | +40 | +2.6% | 67,200 |
| 2013/08/27 | 1,558 | 1,560 | 1,515 | 1,519 | -38 | -2.4% | 61,600 |
| 2013/08/26 | 1,595 | 1,595 | 1,550 | 1,557 | -32 | -2% | 78,600 |
| 2013/08/23 | 1,598 | 1,609 | 1,581 | 1,589 | -6 | -0.4% | 81,500 |
| 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 |
2851～
2900
件表示中 / 5097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 | 132,900円 | +5.2% | +2.2% | 3.76% | 9.48倍 | 0.88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 |
| ジョイフル | 110,200円 | +1.4% | -24.0% | 0.91% | 12.30倍 | 2.78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 | 240,100円 | +20.9% | +0.4% | 2.17% | 28.89倍 | 1.90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 |
| カネ美食品 | 326,500円 | -3.4% | +0.1% | 1.16% | 18.05倍 | 1.09倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| 日産東ＨＤ | 48,500円 | +2.4% | -11.8% | 4.95% | 7.21倍 | 0.51倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
市場注目の銘柄
チャート関連のコラム
