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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,303 | 1,305 | 1,292 | 1,292 | -7 | -0.5% | 57,600 |
| 2023/11/13 | 1,310 | 1,311 | 1,298 | 1,299 | -11 | -0.8% | 73,300 |
| 2023/11/10 | 1,303 | 1,312 | 1,296 | 1,310 | +1 | +0.1% | 57,700 |
| 2023/11/09 | 1,293 | 1,309 | 1,293 | 1,309 | +7 | +0.5% | 79,500 |
| 2023/11/08 | 1,295 | 1,303 | 1,292 | 1,302 | +7 | +0.5% | 91,700 |
| 2023/11/07 | 1,284 | 1,300 | 1,283 | 1,295 | +10 | +0.8% | 95,800 |
| 2023/11/06 | 1,309 | 1,310 | 1,282 | 1,285 | -22 | -1.7% | 115,800 |
| 2023/11/02 | 1,310 | 1,311 | 1,299 | 1,307 | -2 | -0.2% | 89,200 |
| 2023/11/01 | 1,302 | 1,314 | 1,295 | 1,309 | +9 | +0.7% | 180,800 |
| 2023/10/31 | 1,280 | 1,300 | 1,277 | 1,300 | +20 | +1.6% | 158,500 |
| 2023/10/30 | 1,274 | 1,286 | 1,267 | 1,280 | +6 | +0.5% | 326,900 |
| 2023/10/27 | 1,264 | 1,274 | 1,262 | 1,274 | +13 | +1% | 148,300 |
| 2023/10/26 | 1,259 | 1,266 | 1,256 | 1,261 | ±0 | ±0% | 89,800 |
| 2023/10/25 | 1,255 | 1,264 | 1,251 | 1,261 | +11 | +0.9% | 88,800 |
| 2023/10/24 | 1,244 | 1,254 | 1,239 | 1,250 | +2 | +0.2% | 93,300 |
| 2023/10/23 | 1,252 | 1,256 | 1,247 | 1,248 | -4 | -0.3% | 78,100 |
| 2023/10/20 | 1,258 | 1,258 | 1,251 | 1,252 | -5 | -0.4% | 44,500 |
| 2023/10/19 | 1,250 | 1,259 | 1,246 | 1,257 | +6 | +0.5% | 77,000 |
| 2023/10/18 | 1,252 | 1,256 | 1,243 | 1,251 | ±0 | ±0% | 59,500 |
| 2023/10/17 | 1,245 | 1,252 | 1,243 | 1,251 | +9 | +0.7% | 81,300 |
| 2023/10/16 | 1,247 | 1,253 | 1,238 | 1,242 | -5 | -0.4% | 80,000 |
| 2023/10/13 | 1,257 | 1,257 | 1,246 | 1,247 | -10 | -0.8% | 80,000 |
| 2023/10/12 | 1,256 | 1,260 | 1,252 | 1,257 | -2 | -0.2% | 43,200 |
| 2023/10/11 | 1,259 | 1,265 | 1,254 | 1,259 | ±0 | ±0% | 63,300 |
| 2023/10/10 | 1,256 | 1,260 | 1,251 | 1,259 | +9 | +0.7% | 97,700 |
| 2023/10/06 | 1,244 | 1,251 | 1,239 | 1,250 | +7 | +0.6% | 91,600 |
| 2023/10/05 | 1,231 | 1,245 | 1,231 | 1,243 | +18 | +1.5% | 105,900 |
| 2023/10/04 | 1,239 | 1,241 | 1,225 | 1,225 | -20 | -1.6% | 176,400 |
| 2023/10/03 | 1,254 | 1,259 | 1,243 | 1,245 | -9 | -0.7% | 143,600 |
| 2023/10/02 | 1,271 | 1,274 | 1,254 | 1,254 | -12 | -0.9% | 126,100 |
| 2023/09/29 | 1,272 | 1,279 | 1,259 | 1,266 | -6 | -0.5% | 100,200 |
| 2023/09/28 | 1,270 | 1,281 | 1,268 | 1,272 | +2 | +0.2% | 122,900 |
| 2023/09/27 | 1,260 | 1,270 | 1,254 | 1,270 | +6 | +0.5% | 181,600 |
| 2023/09/26 | 1,260 | 1,273 | 1,255 | 1,264 | -44 | -3.4% | 333,400 |
| 2023/09/25 | 1,291 | 1,311 | 1,290 | 1,308 | +16 | +1.2% | 215,800 |
| 2023/09/22 | 1,278 | 1,295 | 1,276 | 1,292 | +10 | +0.8% | 103,800 |
| 2023/09/21 | 1,295 | 1,296 | 1,282 | 1,282 | -13 | -1% | 105,600 |
| 2023/09/20 | 1,295 | 1,307 | 1,295 | 1,295 | +3 | +0.2% | 110,500 |
| 2023/09/19 | 1,294 | 1,294 | 1,278 | 1,292 | ±0 | ±0% | 121,900 |
| 2023/09/15 | 1,290 | 1,293 | 1,285 | 1,292 | ±0 | ±0% | 96,900 |
| 2023/09/14 | 1,304 | 1,307 | 1,292 | 1,292 | -9 | -0.7% | 103,500 |
| 2023/09/13 | 1,296 | 1,302 | 1,290 | 1,301 | +3 | +0.2% | 94,200 |
| 2023/09/12 | 1,292 | 1,300 | 1,290 | 1,298 | +9 | +0.7% | 97,200 |
| 2023/09/11 | 1,284 | 1,289 | 1,281 | 1,289 | +7 | +0.5% | 110,300 |
| 2023/09/08 | 1,274 | 1,287 | 1,273 | 1,282 | ±0 | ±0% | 85,900 |
| 2023/09/07 | 1,278 | 1,287 | 1,274 | 1,282 | +3 | +0.2% | 105,400 |
| 2023/09/06 | 1,286 | 1,288 | 1,278 | 1,279 | -14 | -1.1% | 78,300 |
| 2023/09/05 | 1,293 | 1,295 | 1,288 | 1,293 | +1 | +0.1% | 73,700 |
| 2023/09/04 | 1,285 | 1,297 | 1,284 | 1,292 | +10 | +0.8% | 177,100 |
| 2023/09/01 | 1,275 | 1,282 | 1,273 | 1,282 | +6 | +0.5% | 77,600 |
251～
300
件表示中 / 4966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 | 151,100円 | +5.7% | +11.7% | 3.31% | 10.69倍 | 1.00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 |
| マミーマート | 372,500円 | +15.1% | -3.7% | 2.55% | 7.84倍 | 0.98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 | 331,000円 | +14.1% | +21.8% | 1.39% | 14.80倍 | 4.39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 |
| スクロール | 105,000円 | +0.2% | +12.5% | 4.57% | 8.60倍 | 1.02倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
