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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,290 | 1,300 | 1,273 | 1,295 | -4 | -0.3% | 144,300 |
| 2013/03/28 | 1,252 | 1,300 | 1,252 | 1,299 | +51 | +4.1% | 237,800 |
| 2013/03/27 | 1,230 | 1,250 | 1,230 | 1,248 | +17 | +1.4% | 91,600 |
| 2013/03/26 | 1,237 | 1,250 | 1,226 | 1,231 | -14 | -1.1% | 161,500 |
| 2013/03/25 | 1,239 | 1,251 | 1,233 | 1,245 | +20 | +1.6% | 107,300 |
| 2013/03/22 | 1,227 | 1,244 | 1,225 | 1,225 | -1 | -0.1% | 133,900 |
| 2013/03/21 | 1,235 | 1,238 | 1,224 | 1,226 | +5 | +0.4% | 99,800 |
| 2013/03/19 | 1,237 | 1,253 | 1,220 | 1,221 | -8 | -0.7% | 128,900 |
| 2013/03/18 | 1,231 | 1,243 | 1,229 | 1,229 | -3 | -0.2% | 78,800 |
| 2013/03/15 | 1,240 | 1,240 | 1,226 | 1,232 | -1 | -0.1% | 121,700 |
| 2013/03/14 | 1,276 | 1,277 | 1,221 | 1,233 | -33 | -2.6% | 237,200 |
| 2013/03/13 | 1,264 | 1,280 | 1,259 | 1,266 | -25 | -1.9% | 118,800 |
| 2013/03/12 | 1,246 | 1,292 | 1,244 | 1,291 | +53 | +4.3% | 258,600 |
| 2013/03/11 | 1,237 | 1,244 | 1,231 | 1,238 | +20 | +1.6% | 88,700 |
| 2013/03/08 | 1,216 | 1,264 | 1,203 | 1,218 | -2 | -0.2% | 262,500 |
| 2013/03/07 | 1,226 | 1,237 | 1,213 | 1,220 | +5 | +0.4% | 142,800 |
| 2013/03/06 | 1,243 | 1,243 | 1,208 | 1,215 | -27 | -2.2% | 231,600 |
| 2013/03/05 | 1,280 | 1,290 | 1,240 | 1,242 | -36 | -2.8% | 121,900 |
| 2013/03/04 | 1,287 | 1,304 | 1,278 | 1,278 | -10 | -0.8% | 147,200 |
| 2013/03/01 | 1,271 | 1,289 | 1,259 | 1,288 | +13 | +1% | 70,900 |
| 2013/02/28 | 1,268 | 1,278 | 1,263 | 1,275 | +12 | +1% | 69,600 |
| 2013/02/27 | 1,249 | 1,269 | 1,249 | 1,263 | +5 | +0.4% | 52,100 |
| 2013/02/26 | 1,255 | 1,261 | 1,244 | 1,258 | -4 | -0.3% | 43,900 |
| 2013/02/25 | 1,283 | 1,289 | 1,258 | 1,262 | -14 | -1.1% | 66,800 |
| 2013/02/22 | 1,260 | 1,276 | 1,249 | 1,276 | +16 | +1.3% | 100,700 |
| 2013/02/21 | 1,242 | 1,264 | 1,236 | 1,260 | +17 | +1.4% | 93,400 |
| 2013/02/20 | 1,230 | 1,243 | 1,227 | 1,243 | +8 | +0.6% | 42,400 |
| 2013/02/19 | 1,213 | 1,235 | 1,213 | 1,235 | +22 | +1.8% | 58,600 |
| 2013/02/18 | 1,196 | 1,218 | 1,191 | 1,213 | -6 | -0.5% | 63,800 |
| 2013/02/15 | 1,220 | 1,225 | 1,207 | 1,219 | -5 | -0.4% | 87,000 |
| 2013/02/14 | 1,213 | 1,226 | 1,212 | 1,224 | +11 | +0.9% | 52,500 |
| 2013/02/13 | 1,240 | 1,241 | 1,211 | 1,213 | -30 | -2.4% | 87,000 |
| 2013/02/12 | 1,243 | 1,254 | 1,240 | 1,243 | +1 | +0.1% | 75,600 |
| 2013/02/08 | 1,265 | 1,269 | 1,237 | 1,242 | -20 | -1.6% | 112,500 |
| 2013/02/07 | 1,256 | 1,267 | 1,246 | 1,262 | +10 | +0.8% | 122,300 |
| 2013/02/06 | 1,256 | 1,264 | 1,251 | 1,252 | +4 | +0.3% | 98,900 |
| 2013/02/05 | 1,255 | 1,269 | 1,243 | 1,248 | +2 | +0.2% | 143,000 |
| 2013/02/04 | 1,233 | 1,254 | 1,233 | 1,246 | +17 | +1.4% | 108,000 |
| 2013/02/01 | 1,226 | 1,240 | 1,224 | 1,229 | +7 | +0.6% | 67,800 |
| 2013/01/31 | 1,220 | 1,226 | 1,210 | 1,222 | +3 | +0.2% | 92,200 |
| 2013/01/30 | 1,245 | 1,247 | 1,210 | 1,219 | -15 | -1.2% | 97,700 |
| 2013/01/29 | 1,198 | 1,237 | 1,193 | 1,234 | +47 | +4% | 203,400 |
| 2013/01/28 | 1,208 | 1,208 | 1,187 | 1,187 | -11 | -0.9% | 82,700 |
| 2013/01/25 | 1,208 | 1,214 | 1,187 | 1,198 | -9 | -0.7% | 175,800 |
| 2013/01/24 | 1,198 | 1,211 | 1,187 | 1,207 | +10 | +0.8% | 129,400 |
| 2013/01/23 | 1,203 | 1,223 | 1,194 | 1,197 | -28 | -2.3% | 134,900 |
| 2013/01/22 | 1,250 | 1,251 | 1,222 | 1,225 | -24 | -1.9% | 146,600 |
| 2013/01/21 | 1,255 | 1,264 | 1,243 | 1,249 | -5 | -0.4% | 159,700 |
| 2013/01/18 | 1,269 | 1,269 | 1,241 | 1,254 | -14 | -1.1% | 148,500 |
| 2013/01/17 | 1,270 | 1,290 | 1,258 | 1,268 | -2 | -0.2% | 86,200 |
2851～
2900
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
