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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,329 | 1,344 | 1,326 | 1,344 | +15 | +1.1% | 94,400 |
| 2024/03/26 | 1,329 | 1,332 | 1,325 | 1,329 | +1 | +0.1% | 41,700 |
| 2024/03/25 | 1,326 | 1,330 | 1,323 | 1,328 | -4 | -0.3% | 58,200 |
| 2024/03/22 | 1,331 | 1,334 | 1,326 | 1,332 | -3 | -0.2% | 48,300 |
| 2024/03/21 | 1,328 | 1,335 | 1,325 | 1,335 | +10 | +0.8% | 79,300 |
| 2024/03/19 | 1,320 | 1,325 | 1,315 | 1,325 | +5 | +0.4% | 86,600 |
| 2024/03/18 | 1,318 | 1,320 | 1,310 | 1,320 | +5 | +0.4% | 43,000 |
| 2024/03/15 | 1,318 | 1,319 | 1,313 | 1,315 | -3 | -0.2% | 37,500 |
| 2024/03/14 | 1,308 | 1,318 | 1,307 | 1,318 | +12 | +0.9% | 42,000 |
| 2024/03/13 | 1,315 | 1,316 | 1,300 | 1,306 | -8 | -0.6% | 39,600 |
| 2024/03/12 | 1,307 | 1,314 | 1,289 | 1,314 | +8 | +0.6% | 87,000 |
| 2024/03/11 | 1,310 | 1,316 | 1,296 | 1,306 | -11 | -0.8% | 71,600 |
| 2024/03/08 | 1,304 | 1,320 | 1,304 | 1,317 | +8 | +0.6% | 98,800 |
| 2024/03/07 | 1,302 | 1,310 | 1,300 | 1,309 | +7 | +0.5% | 66,000 |
| 2024/03/06 | 1,288 | 1,306 | 1,288 | 1,302 | +12 | +0.9% | 123,800 |
| 2024/03/05 | 1,285 | 1,297 | 1,276 | 1,290 | +5 | +0.4% | 76,400 |
| 2024/03/04 | 1,302 | 1,304 | 1,285 | 1,285 | -17 | -1.3% | 94,500 |
| 2024/03/01 | 1,318 | 1,318 | 1,300 | 1,302 | -16 | -1.2% | 73,900 |
| 2024/02/29 | 1,310 | 1,322 | 1,308 | 1,318 | +8 | +0.6% | 105,500 |
| 2024/02/28 | 1,300 | 1,311 | 1,297 | 1,310 | +6 | +0.5% | 110,200 |
| 2024/02/27 | 1,293 | 1,307 | 1,289 | 1,304 | +11 | +0.9% | 136,200 |
| 2024/02/26 | 1,286 | 1,299 | 1,286 | 1,293 | +9 | +0.7% | 157,000 |
| 2024/02/22 | 1,278 | 1,285 | 1,276 | 1,284 | +7 | +0.5% | 59,800 |
| 2024/02/21 | 1,279 | 1,279 | 1,266 | 1,277 | -1 | -0.1% | 84,100 |
| 2024/02/20 | 1,280 | 1,280 | 1,272 | 1,278 | +1 | +0.1% | 57,200 |
| 2024/02/19 | 1,268 | 1,281 | 1,265 | 1,277 | -11 | -0.9% | 166,000 |
| 2024/02/16 | 1,293 | 1,293 | 1,283 | 1,288 | +2 | +0.2% | 352,600 |
| 2024/02/15 | 1,294 | 1,294 | 1,282 | 1,286 | -5 | -0.4% | 130,000 |
| 2024/02/14 | 1,300 | 1,300 | 1,288 | 1,291 | -10 | -0.8% | 79,600 |
| 2024/02/13 | 1,305 | 1,307 | 1,295 | 1,301 | -3 | -0.2% | 92,500 |
| 2024/02/09 | 1,304 | 1,309 | 1,300 | 1,304 | ±0 | ±0% | 53,300 |
| 2024/02/08 | 1,305 | 1,306 | 1,291 | 1,304 | -1 | -0.1% | 87,600 |
| 2024/02/07 | 1,306 | 1,306 | 1,299 | 1,305 | +4 | +0.3% | 46,700 |
| 2024/02/06 | 1,307 | 1,308 | 1,300 | 1,301 | -6 | -0.5% | 46,500 |
| 2024/02/05 | 1,304 | 1,313 | 1,301 | 1,307 | +5 | +0.4% | 85,800 |
| 2024/02/02 | 1,302 | 1,303 | 1,295 | 1,302 | +2 | +0.2% | 65,600 |
| 2024/02/01 | 1,299 | 1,304 | 1,294 | 1,300 | -5 | -0.4% | 51,000 |
| 2024/01/31 | 1,299 | 1,305 | 1,295 | 1,305 | +5 | +0.4% | 43,700 |
| 2024/01/30 | 1,304 | 1,305 | 1,299 | 1,300 | -3 | -0.2% | 46,200 |
| 2024/01/29 | 1,298 | 1,305 | 1,297 | 1,303 | +11 | +0.9% | 53,900 |
| 2024/01/26 | 1,293 | 1,299 | 1,290 | 1,292 | -2 | -0.2% | 55,400 |
| 2024/01/25 | 1,294 | 1,297 | 1,290 | 1,294 | +4 | +0.3% | 36,900 |
| 2024/01/24 | 1,296 | 1,297 | 1,285 | 1,290 | -6 | -0.5% | 38,300 |
| 2024/01/23 | 1,293 | 1,302 | 1,293 | 1,296 | +6 | +0.5% | 63,800 |
| 2024/01/22 | 1,288 | 1,293 | 1,288 | 1,290 | +4 | +0.3% | 28,300 |
| 2024/01/19 | 1,293 | 1,293 | 1,284 | 1,286 | -2 | -0.2% | 54,400 |
| 2024/01/18 | 1,281 | 1,292 | 1,278 | 1,288 | +8 | +0.6% | 76,800 |
| 2024/01/17 | 1,276 | 1,292 | 1,276 | 1,280 | +5 | +0.4% | 64,700 |
| 2024/01/16 | 1,295 | 1,295 | 1,275 | 1,275 | -17 | -1.3% | 82,300 |
| 2024/01/15 | 1,300 | 1,301 | 1,292 | 1,292 | -1 | -0.1% | 55,400 |
251～
300
件表示中 / 5054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 | 123,800円 | +5.7% | +11.7% | 4.04% | 8.76倍 | 0.81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 |
| 山岡家 | 323,000円 | +12.8% | +6.5% | 0.19% | 10.72倍 | 4.75倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 薬王堂ＨＤ | 165,500円 | +7.0% | +6.7% | 1.63% | 8.11倍 | 0.93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 |
| ジョイフル | 102,500円 | +1.4% | -24.0% | 0.98% | 11.44倍 | 2.59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 |
| フジコーポ | 176,700円 | +0.8% | +4.4% | 2.55% | 7.81倍 | 1.22倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
