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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 1,155 | 1,181 | 1,148 | 1,173 | +32 | +2.8% | 156,400 |
| 2012/06/05 | 1,150 | 1,157 | 1,125 | 1,141 | +1 | +0.1% | 168,900 |
| 2012/06/04 | 1,150 | 1,165 | 1,120 | 1,140 | -46 | -3.9% | 182,900 |
| 2012/06/01 | 1,202 | 1,206 | 1,182 | 1,186 | -16 | -1.3% | 133,100 |
| 2012/05/31 | 1,195 | 1,206 | 1,161 | 1,202 | +1 | +0.1% | 217,100 |
| 2012/05/30 | 1,232 | 1,237 | 1,200 | 1,201 | -31 | -2.5% | 218,600 |
| 2012/05/29 | 1,221 | 1,250 | 1,214 | 1,232 | +5 | +0.4% | 141,700 |
| 2012/05/28 | 1,262 | 1,268 | 1,213 | 1,227 | -65 | -5% | 157,500 |
| 2012/05/25 | 1,262 | 1,299 | 1,260 | 1,292 | -24 | -1.8% | 215,200 |
| 2012/05/24 | 1,368 | 1,368 | 1,305 | 1,316 | -52 | -3.8% | 200,800 |
| 2012/05/23 | 1,419 | 1,419 | 1,367 | 1,368 | -50 | -3.5% | 131,900 |
| 2012/05/22 | 1,470 | 1,471 | 1,417 | 1,418 | -49 | -3.3% | 101,600 |
| 2012/05/21 | 1,431 | 1,478 | 1,431 | 1,467 | +37 | +2.6% | 90,400 |
| 2012/05/18 | 1,415 | 1,455 | 1,415 | 1,430 | +17 | +1.2% | 105,600 |
| 2012/05/17 | 1,411 | 1,426 | 1,405 | 1,413 | -17 | -1.2% | 96,100 |
| 2012/05/16 | 1,448 | 1,448 | 1,422 | 1,430 | -27 | -1.9% | 78,500 |
| 2012/05/15 | 1,470 | 1,470 | 1,415 | 1,457 | +7 | +0.5% | 138,800 |
| 2012/05/14 | 1,513 | 1,513 | 1,448 | 1,450 | -88 | -5.7% | 162,500 |
| 2012/05/11 | 1,603 | 1,603 | 1,538 | 1,538 | -62 | -3.9% | 91,400 |
| 2012/05/10 | 1,603 | 1,610 | 1,591 | 1,600 | -3 | -0.2% | 89,700 |
| 2012/05/09 | 1,566 | 1,607 | 1,565 | 1,603 | +29 | +1.8% | 184,300 |
| 2012/05/08 | 1,575 | 1,586 | 1,547 | 1,574 | -5 | -0.3% | 160,900 |
| 2012/05/07 | 1,590 | 1,615 | 1,569 | 1,579 | -14 | -0.9% | 226,300 |
| 2012/05/02 | 1,572 | 1,595 | 1,570 | 1,593 | +22 | +1.4% | 67,500 |
| 2012/05/01 | 1,576 | 1,585 | 1,568 | 1,571 | -2 | -0.1% | 63,600 |
| 2012/04/27 | 1,573 | 1,578 | 1,567 | 1,573 | ±0 | ±0% | 96,800 |
| 2012/04/26 | 1,570 | 1,577 | 1,567 | 1,573 | +3 | +0.2% | 37,800 |
| 2012/04/25 | 1,575 | 1,582 | 1,556 | 1,570 | +24 | +1.6% | 124,300 |
| 2012/04/24 | 1,545 | 1,552 | 1,500 | 1,546 | -8 | -0.5% | 115,400 |
| 2012/04/23 | 1,561 | 1,565 | 1,549 | 1,554 | -9 | -0.6% | 80,700 |
| 2012/04/20 | 1,568 | 1,568 | 1,545 | 1,563 | -6 | -0.4% | 103,400 |
| 2012/04/19 | 1,595 | 1,595 | 1,568 | 1,569 | -20 | -1.3% | 94,000 |
| 2012/04/18 | 1,568 | 1,596 | 1,568 | 1,589 | +21 | +1.3% | 162,800 |
| 2012/04/17 | 1,551 | 1,573 | 1,547 | 1,568 | +17 | +1.1% | 122,200 |
| 2012/04/16 | 1,544 | 1,557 | 1,540 | 1,551 | ±0 | ±0% | 72,400 |
| 2012/04/13 | 1,536 | 1,553 | 1,529 | 1,551 | +10 | +0.6% | 121,600 |
| 2012/04/12 | 1,555 | 1,555 | 1,538 | 1,541 | -15 | -1% | 89,200 |
| 2012/04/11 | 1,539 | 1,557 | 1,535 | 1,556 | +18 | +1.2% | 208,700 |
| 2012/04/10 | 1,543 | 1,545 | 1,528 | 1,538 | -14 | -0.9% | 117,000 |
| 2012/04/09 | 1,561 | 1,561 | 1,532 | 1,552 | -10 | -0.6% | 145,500 |
| 2012/04/06 | 1,534 | 1,575 | 1,512 | 1,562 | +29 | +1.9% | 303,900 |
| 2012/04/05 | 1,521 | 1,539 | 1,511 | 1,533 | +12 | +0.8% | 209,100 |
| 2012/04/04 | 1,545 | 1,545 | 1,507 | 1,521 | -18 | -1.2% | 170,300 |
| 2012/04/03 | 1,540 | 1,575 | 1,524 | 1,539 | +34 | +2.3% | 450,400 |
| 2012/04/02 | 1,500 | 1,509 | 1,471 | 1,505 | +15 | +1% | 215,100 |
| 2012/03/30 | 1,451 | 1,495 | 1,449 | 1,490 | +44 | +3% | 188,900 |
| 2012/03/29 | 1,447 | 1,448 | 1,432 | 1,446 | -1 | -0.1% | 102,300 |
| 2012/03/28 | 1,451 | 1,455 | 1,436 | 1,447 | -1 | -0.1% | 92,400 |
| 2012/03/27 | 1,457 | 1,457 | 1,441 | 1,448 | +4 | +0.3% | 99,200 |
| 2012/03/26 | 1,406 | 1,468 | 1,406 | 1,444 | +40 | +2.8% | 215,800 |
3051～
3100
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
