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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,571 | 1,576 | 1,557 | 1,573 | -29 | -1.8% | 83,300 |
| 2011/06/01 | 1,624 | 1,638 | 1,599 | 1,602 | -37 | -2.3% | 81,700 |
| 2011/05/31 | 1,596 | 1,639 | 1,592 | 1,639 | +65 | +4.1% | 101,800 |
| 2011/05/30 | 1,547 | 1,587 | 1,537 | 1,574 | +15 | +1% | 50,600 |
| 2011/05/27 | 1,550 | 1,574 | 1,541 | 1,559 | +19 | +1.2% | 52,800 |
| 2011/05/26 | 1,530 | 1,550 | 1,526 | 1,540 | +15 | +1% | 53,500 |
| 2011/05/25 | 1,591 | 1,595 | 1,521 | 1,525 | -65 | -4.1% | 142,500 |
| 2011/05/24 | 1,602 | 1,607 | 1,582 | 1,590 | -28 | -1.7% | 43,400 |
| 2011/05/23 | 1,598 | 1,624 | 1,596 | 1,618 | +28 | +1.8% | 72,500 |
| 2011/05/20 | 1,570 | 1,600 | 1,569 | 1,590 | +19 | +1.2% | 59,700 |
| 2011/05/19 | 1,590 | 1,601 | 1,571 | 1,571 | -27 | -1.7% | 63,300 |
| 2011/05/18 | 1,612 | 1,618 | 1,586 | 1,598 | +12 | +0.8% | 42,400 |
| 2011/05/17 | 1,570 | 1,620 | 1,553 | 1,586 | +35 | +2.3% | 94,400 |
| 2011/05/16 | 1,546 | 1,563 | 1,538 | 1,551 | -22 | -1.4% | 76,800 |
| 2011/05/13 | 1,597 | 1,598 | 1,546 | 1,573 | -30 | -1.9% | 134,200 |
| 2011/05/12 | 1,602 | 1,620 | 1,599 | 1,603 | -17 | -1% | 75,300 |
| 2011/05/11 | 1,635 | 1,645 | 1,613 | 1,620 | -8 | -0.5% | 91,100 |
| 2011/05/10 | 1,603 | 1,641 | 1,599 | 1,628 | +13 | +0.8% | 126,800 |
| 2011/05/09 | 1,660 | 1,670 | 1,611 | 1,615 | -27 | -1.6% | 99,100 |
| 2011/05/06 | 1,609 | 1,660 | 1,598 | 1,642 | +7 | +0.4% | 101,800 |
| 2011/05/02 | 1,690 | 1,719 | 1,626 | 1,635 | -36 | -2.2% | 213,700 |
| 2011/04/28 | 1,605 | 1,672 | 1,604 | 1,671 | +71 | +4.4% | 402,700 |
| 2011/04/27 | 1,604 | 1,604 | 1,567 | 1,600 | +11 | +0.7% | 212,800 |
| 2011/04/26 | 1,580 | 1,605 | 1,579 | 1,589 | +15 | +1% | 209,600 |
| 2011/04/25 | 1,571 | 1,594 | 1,563 | 1,574 | -2 | -0.1% | 279,800 |
| 2011/04/22 | 1,570 | 1,586 | 1,563 | 1,576 | -5 | -0.3% | 178,400 |
| 2011/04/21 | 1,590 | 1,590 | 1,554 | 1,581 | -14 | -0.9% | 183,400 |
| 2011/04/20 | 1,552 | 1,595 | 1,545 | 1,595 | +58 | +3.8% | 251,100 |
| 2011/04/19 | 1,511 | 1,551 | 1,502 | 1,537 | +17 | +1.1% | 236,700 |
| 2011/04/18 | 1,546 | 1,564 | 1,520 | 1,520 | -24 | -1.6% | 162,000 |
| 2011/04/15 | 1,527 | 1,587 | 1,519 | 1,544 | +34 | +2.3% | 260,800 |
| 2011/04/14 | 1,521 | 1,529 | 1,484 | 1,510 | -18 | -1.2% | 125,900 |
| 2011/04/13 | 1,529 | 1,540 | 1,490 | 1,528 | +9 | +0.6% | 227,700 |
| 2011/04/12 | 1,542 | 1,550 | 1,481 | 1,519 | -4 | -0.3% | 142,500 |
| 2011/04/11 | 1,475 | 1,525 | 1,465 | 1,523 | +64 | +4.4% | 230,100 |
| 2011/04/08 | 1,448 | 1,485 | 1,445 | 1,459 | +11 | +0.8% | 150,100 |
| 2011/04/07 | 1,406 | 1,460 | 1,406 | 1,448 | +38 | +2.7% | 105,200 |
| 2011/04/06 | 1,432 | 1,439 | 1,403 | 1,410 | -15 | -1.1% | 181,000 |
| 2011/04/05 | 1,461 | 1,461 | 1,397 | 1,425 | -41 | -2.8% | 275,500 |
| 2011/04/04 | 1,467 | 1,514 | 1,436 | 1,466 | +16 | +1.1% | 294,600 |
| 2011/04/01 | 1,480 | 1,480 | 1,441 | 1,450 | -30 | -2% | 174,500 |
| 2011/03/31 | 1,474 | 1,480 | 1,460 | 1,480 | +9 | +0.6% | 112,800 |
| 2011/03/30 | 1,460 | 1,477 | 1,454 | 1,471 | +21 | +1.4% | 84,500 |
| 2011/03/29 | 1,415 | 1,450 | 1,415 | 1,450 | +40 | +2.8% | 93,400 |
| 2011/03/28 | 1,395 | 1,410 | 1,390 | 1,410 | +16 | +1.1% | 88,600 |
| 2011/03/25 | 1,387 | 1,400 | 1,369 | 1,394 | +20 | +1.5% | 105,300 |
| 2011/03/24 | 1,367 | 1,395 | 1,360 | 1,374 | +9 | +0.7% | 132,700 |
| 2011/03/23 | 1,390 | 1,399 | 1,351 | 1,365 | +4 | +0.3% | 150,600 |
| 2011/03/22 | 1,351 | 1,382 | 1,332 | 1,361 | +70 | +5.4% | 167,600 |
| 2011/03/18 | 1,294 | 1,325 | 1,291 | 1,291 | ±0 | ±0% | 103,900 |
3301～
3350
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
