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 |
|---|---|---|---|---|---|---|---|
| 2013/02/28 | 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 |
| 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 |
3001～
3050
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
