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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,279 | 1,293 | 1,262 | 1,270 | -8 | -0.6% | 137,600 |
| 2013/01/15 | 1,303 | 1,303 | 1,261 | 1,278 | -25 | -1.9% | 239,900 |
| 2013/01/11 | 1,276 | 1,310 | 1,276 | 1,303 | +23 | +1.8% | 146,100 |
| 2013/01/10 | 1,260 | 1,285 | 1,255 | 1,280 | +17 | +1.3% | 78,900 |
| 2013/01/09 | 1,250 | 1,284 | 1,239 | 1,263 | +10 | +0.8% | 164,400 |
| 2013/01/08 | 1,269 | 1,269 | 1,241 | 1,253 | -34 | -2.6% | 124,400 |
| 2013/01/07 | 1,245 | 1,329 | 1,241 | 1,287 | +58 | +4.7% | 263,900 |
| 2013/01/04 | 1,249 | 1,258 | 1,220 | 1,229 | -6 | -0.5% | 156,000 |
| 2012/12/28 | 1,239 | 1,240 | 1,223 | 1,235 | -1 | -0.1% | 48,800 |
| 2012/12/27 | 1,207 | 1,242 | 1,207 | 1,236 | +25 | +2.1% | 92,300 |
| 2012/12/26 | 1,209 | 1,217 | 1,184 | 1,211 | +12 | +1% | 114,200 |
| 2012/12/25 | 1,211 | 1,216 | 1,180 | 1,199 | -5 | -0.4% | 159,300 |
| 2012/12/21 | 1,220 | 1,220 | 1,200 | 1,204 | -7 | -0.6% | 87,800 |
| 2012/12/20 | 1,197 | 1,218 | 1,192 | 1,211 | +21 | +1.8% | 78,900 |
| 2012/12/19 | 1,222 | 1,222 | 1,167 | 1,190 | -13 | -1.1% | 210,600 |
| 2012/12/18 | 1,220 | 1,225 | 1,183 | 1,203 | -23 | -1.9% | 166,200 |
| 2012/12/17 | 1,247 | 1,295 | 1,215 | 1,226 | +8 | +0.7% | 278,000 |
| 2012/12/14 | 1,214 | 1,237 | 1,211 | 1,218 | -12 | -1% | 118,400 |
| 2012/12/13 | 1,280 | 1,280 | 1,226 | 1,230 | -50 | -3.9% | 178,700 |
| 2012/12/12 | 1,299 | 1,305 | 1,258 | 1,280 | -33 | -2.5% | 99,400 |
| 2012/12/11 | 1,240 | 1,339 | 1,240 | 1,313 | +107 | +8.9% | 430,200 |
| 2012/12/10 | 1,198 | 1,206 | 1,185 | 1,206 | +15 | +1.3% | 86,800 |
| 2012/12/07 | 1,170 | 1,191 | 1,168 | 1,191 | +19 | +1.6% | 128,000 |
| 2012/12/06 | 1,160 | 1,179 | 1,159 | 1,172 | +20 | +1.7% | 99,200 |
| 2012/12/05 | 1,152 | 1,155 | 1,139 | 1,152 | +14 | +1.2% | 182,100 |
| 2012/12/04 | 1,110 | 1,145 | 1,110 | 1,138 | +28 | +2.5% | 183,800 |
| 2012/12/03 | 1,130 | 1,135 | 1,104 | 1,110 | -20 | -1.8% | 160,300 |
| 2012/11/30 | 1,152 | 1,167 | 1,130 | 1,130 | -25 | -2.2% | 105,500 |
| 2012/11/29 | 1,171 | 1,171 | 1,153 | 1,155 | -5 | -0.4% | 84,800 |
| 2012/11/28 | 1,165 | 1,173 | 1,156 | 1,160 | +5 | +0.4% | 59,700 |
| 2012/11/27 | 1,148 | 1,159 | 1,139 | 1,155 | +9 | +0.8% | 165,900 |
| 2012/11/26 | 1,178 | 1,179 | 1,142 | 1,146 | -35 | -3% | 205,700 |
| 2012/11/22 | 1,201 | 1,205 | 1,171 | 1,181 | -19 | -1.6% | 104,200 |
| 2012/11/21 | 1,212 | 1,217 | 1,196 | 1,200 | +1 | +0.1% | 116,700 |
| 2012/11/20 | 1,185 | 1,203 | 1,185 | 1,199 | +19 | +1.6% | 114,500 |
| 2012/11/19 | 1,185 | 1,189 | 1,170 | 1,180 | ±0 | ±0% | 103,400 |
| 2012/11/16 | 1,171 | 1,184 | 1,170 | 1,180 | +10 | +0.9% | 63,500 |
| 2012/11/15 | 1,168 | 1,180 | 1,162 | 1,170 | +2 | +0.2% | 58,600 |
| 2012/11/14 | 1,170 | 1,182 | 1,166 | 1,168 | -4 | -0.3% | 46,300 |
| 2012/11/13 | 1,182 | 1,184 | 1,166 | 1,172 | -9 | -0.8% | 64,700 |
| 2012/11/12 | 1,187 | 1,193 | 1,176 | 1,181 | -6 | -0.5% | 55,800 |
| 2012/11/09 | 1,184 | 1,198 | 1,184 | 1,187 | -11 | -0.9% | 50,500 |
| 2012/11/08 | 1,187 | 1,204 | 1,183 | 1,198 | +11 | +0.9% | 45,500 |
| 2012/11/07 | 1,207 | 1,207 | 1,182 | 1,187 | -15 | -1.2% | 96,500 |
| 2012/11/06 | 1,203 | 1,203 | 1,195 | 1,202 | +3 | +0.3% | 65,300 |
| 2012/11/05 | 1,200 | 1,209 | 1,193 | 1,199 | -3 | -0.2% | 45,600 |
| 2012/11/02 | 1,200 | 1,207 | 1,196 | 1,202 | +10 | +0.8% | 71,000 |
| 2012/11/01 | 1,200 | 1,201 | 1,187 | 1,192 | -10 | -0.8% | 39,800 |
| 2012/10/31 | 1,200 | 1,213 | 1,198 | 1,202 | +8 | +0.7% | 86,700 |
| 2012/10/30 | 1,201 | 1,206 | 1,194 | 1,194 | -11 | -0.9% | 41,200 |
2901～
2950
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
