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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,198 | 1,206 | 1,170 | 1,196 | -2 | -0.2% | 189,300 |
| 2012/08/15 | 1,260 | 1,260 | 1,163 | 1,198 | -65 | -5.1% | 402,000 |
| 2012/08/14 | 1,242 | 1,264 | 1,232 | 1,263 | +21 | +1.7% | 68,600 |
| 2012/08/13 | 1,244 | 1,258 | 1,232 | 1,242 | +1 | +0.1% | 83,300 |
| 2012/08/10 | 1,220 | 1,245 | 1,208 | 1,241 | +31 | +2.6% | 109,700 |
| 2012/08/09 | 1,170 | 1,223 | 1,169 | 1,210 | +37 | +3.2% | 243,800 |
| 2012/08/08 | 1,183 | 1,188 | 1,160 | 1,173 | -9 | -0.8% | 275,000 |
| 2012/08/07 | 1,193 | 1,206 | 1,161 | 1,182 | -9 | -0.8% | 295,800 |
| 2012/08/06 | 1,247 | 1,258 | 1,185 | 1,191 | -55 | -4.4% | 230,700 |
| 2012/08/03 | 1,246 | 1,253 | 1,234 | 1,246 | -1 | -0.1% | 98,900 |
| 2012/08/02 | 1,250 | 1,267 | 1,240 | 1,247 | +6 | +0.5% | 147,500 |
| 2012/08/01 | 1,274 | 1,274 | 1,240 | 1,241 | -52 | -4% | 143,900 |
| 2012/07/31 | 1,285 | 1,320 | 1,283 | 1,293 | +11 | +0.9% | 94,500 |
| 2012/07/30 | 1,335 | 1,335 | 1,271 | 1,282 | -55 | -4.1% | 113,700 |
| 2012/07/27 | 1,323 | 1,348 | 1,323 | 1,337 | +24 | +1.8% | 115,600 |
| 2012/07/26 | 1,257 | 1,325 | 1,241 | 1,313 | +54 | +4.3% | 132,000 |
| 2012/07/25 | 1,269 | 1,271 | 1,252 | 1,259 | -10 | -0.8% | 86,600 |
| 2012/07/24 | 1,290 | 1,292 | 1,265 | 1,269 | -24 | -1.9% | 108,700 |
| 2012/07/23 | 1,318 | 1,337 | 1,293 | 1,293 | -34 | -2.6% | 72,900 |
| 2012/07/20 | 1,350 | 1,354 | 1,320 | 1,327 | -20 | -1.5% | 69,300 |
| 2012/07/19 | 1,331 | 1,366 | 1,331 | 1,347 | +20 | +1.5% | 97,500 |
| 2012/07/18 | 1,318 | 1,352 | 1,305 | 1,327 | +15 | +1.1% | 102,400 |
| 2012/07/17 | 1,346 | 1,346 | 1,311 | 1,312 | -21 | -1.6% | 79,400 |
| 2012/07/13 | 1,300 | 1,338 | 1,300 | 1,333 | +35 | +2.7% | 87,600 |
| 2012/07/12 | 1,305 | 1,314 | 1,282 | 1,298 | -7 | -0.5% | 94,100 |
| 2012/07/11 | 1,296 | 1,334 | 1,292 | 1,305 | +25 | +2% | 194,100 |
| 2012/07/10 | 1,285 | 1,294 | 1,272 | 1,280 | +1 | +0.1% | 82,900 |
| 2012/07/09 | 1,299 | 1,303 | 1,275 | 1,279 | -16 | -1.2% | 84,700 |
| 2012/07/06 | 1,250 | 1,298 | 1,250 | 1,295 | +37 | +2.9% | 136,700 |
| 2012/07/05 | 1,265 | 1,270 | 1,252 | 1,258 | -22 | -1.7% | 183,600 |
| 2012/07/04 | 1,298 | 1,309 | 1,277 | 1,280 | -22 | -1.7% | 112,200 |
| 2012/07/03 | 1,315 | 1,318 | 1,275 | 1,302 | -12 | -0.9% | 158,000 |
| 2012/07/02 | 1,334 | 1,335 | 1,306 | 1,314 | ±0 | ±0% | 126,700 |
| 2012/06/29 | 1,295 | 1,324 | 1,281 | 1,314 | +40 | +3.1% | 154,200 |
| 2012/06/28 | 1,276 | 1,291 | 1,270 | 1,274 | -11 | -0.9% | 112,400 |
| 2012/06/27 | 1,256 | 1,293 | 1,226 | 1,285 | +30 | +2.4% | 252,500 |
| 2012/06/26 | 1,250 | 1,293 | 1,236 | 1,255 | +13 | +1% | 336,300 |
| 2012/06/25 | 1,274 | 1,274 | 1,217 | 1,242 | -22 | -1.7% | 199,400 |
| 2012/06/22 | 1,226 | 1,278 | 1,225 | 1,264 | +16 | +1.3% | 214,000 |
| 2012/06/21 | 1,222 | 1,251 | 1,222 | 1,248 | +31 | +2.5% | 234,400 |
| 2012/06/20 | 1,189 | 1,221 | 1,175 | 1,217 | +32 | +2.7% | 269,700 |
| 2012/06/19 | 1,160 | 1,196 | 1,155 | 1,185 | +5 | +0.4% | 273,300 |
| 2012/06/18 | 1,185 | 1,200 | 1,160 | 1,180 | +54 | +4.8% | 322,300 |
| 2012/06/15 | 1,091 | 1,137 | 1,091 | 1,126 | +44 | +4.1% | 186,600 |
| 2012/06/14 | 1,087 | 1,087 | 1,073 | 1,082 | -7 | -0.6% | 123,400 |
| 2012/06/13 | 1,108 | 1,108 | 1,079 | 1,089 | -18 | -1.6% | 165,400 |
| 2012/06/12 | 1,100 | 1,120 | 1,098 | 1,107 | +1 | +0.1% | 209,400 |
| 2012/06/11 | 1,159 | 1,162 | 1,099 | 1,106 | -34 | -3% | 431,700 |
| 2012/06/08 | 1,197 | 1,198 | 1,140 | 1,140 | -63 | -5.2% | 173,100 |
| 2012/06/07 | 1,199 | 1,209 | 1,184 | 1,203 | +30 | +2.6% | 115,200 |
3001～
3050
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
