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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,272 | 1,344 | 1,238 | 1,291 | -16 | -1.2% | 126,700 |
| 2011/03/16 | 1,315 | 1,332 | 1,265 | 1,307 | -28 | -2.1% | 148,100 |
| 2011/03/15 | 1,370 | 1,410 | 1,070 | 1,335 | -5 | -0.4% | 122,000 |
| 2011/03/14 | 1,243 | 1,375 | 1,243 | 1,340 | -23 | -1.7% | 152,900 |
| 2011/03/11 | 1,390 | 1,391 | 1,363 | 1,363 | -37 | -2.6% | 57,000 |
| 2011/03/10 | 1,395 | 1,413 | 1,373 | 1,400 | +5 | +0.4% | 40,000 |
| 2011/03/09 | 1,391 | 1,412 | 1,391 | 1,395 | +22 | +1.6% | 38,100 |
| 2011/03/08 | 1,434 | 1,434 | 1,368 | 1,373 | -61 | -4.3% | 59,600 |
| 2011/03/07 | 1,318 | 1,448 | 1,314 | 1,434 | +116 | +8.8% | 159,300 |
| 2011/03/04 | 1,311 | 1,331 | 1,303 | 1,318 | +6 | +0.5% | 66,300 |
| 2011/03/03 | 1,297 | 1,328 | 1,291 | 1,312 | +9 | +0.7% | 90,200 |
| 2011/03/02 | 1,328 | 1,332 | 1,296 | 1,303 | -53 | -3.9% | 86,300 |
| 2011/03/01 | 1,371 | 1,380 | 1,352 | 1,356 | -16 | -1.2% | 52,600 |
| 2011/02/28 | 1,316 | 1,380 | 1,305 | 1,372 | +74 | +5.7% | 72,300 |
| 2011/02/25 | 1,300 | 1,305 | 1,297 | 1,298 | -4 | -0.3% | 29,100 |
| 2011/02/24 | 1,315 | 1,319 | 1,293 | 1,302 | -31 | -2.3% | 52,900 |
| 2011/02/23 | 1,315 | 1,347 | 1,315 | 1,333 | -11 | -0.8% | 18,700 |
| 2011/02/22 | 1,347 | 1,354 | 1,341 | 1,344 | -16 | -1.2% | 18,500 |
| 2011/02/21 | 1,334 | 1,370 | 1,328 | 1,360 | +21 | +1.6% | 29,600 |
| 2011/02/18 | 1,323 | 1,345 | 1,323 | 1,339 | +14 | +1.1% | 33,500 |
| 2011/02/17 | 1,341 | 1,343 | 1,324 | 1,325 | -22 | -1.6% | 58,900 |
| 2011/02/16 | 1,350 | 1,354 | 1,343 | 1,347 | -24 | -1.8% | 44,300 |
| 2011/02/15 | 1,385 | 1,396 | 1,371 | 1,371 | -4 | -0.3% | 57,900 |
| 2011/02/14 | 1,374 | 1,382 | 1,362 | 1,375 | +2 | +0.1% | 29,800 |
| 2011/02/10 | 1,345 | 1,390 | 1,345 | 1,373 | +25 | +1.9% | 48,800 |
| 2011/02/09 | 1,358 | 1,358 | 1,346 | 1,348 | -7 | -0.5% | 40,400 |
| 2011/02/08 | 1,345 | 1,375 | 1,344 | 1,355 | ±0 | ±0% | 59,800 |
| 2011/02/07 | 1,335 | 1,365 | 1,329 | 1,355 | +43 | +3.3% | 65,800 |
| 2011/02/04 | 1,342 | 1,348 | 1,308 | 1,312 | -39 | -2.9% | 75,500 |
| 2011/02/03 | 1,360 | 1,360 | 1,323 | 1,351 | -37 | -2.7% | 110,300 |
| 2011/02/02 | 1,309 | 1,390 | 1,309 | 1,388 | +86 | +6.6% | 149,400 |
| 2011/02/01 | 1,302 | 1,309 | 1,296 | 1,302 | ±0 | ±0% | 61,100 |
| 2011/01/31 | 1,271 | 1,302 | 1,271 | 1,302 | +2 | +0.2% | 106,100 |
| 2011/01/28 | 1,290 | 1,301 | 1,276 | 1,300 | +10 | +0.8% | 102,300 |
| 2011/01/27 | 1,250 | 1,293 | 1,247 | 1,290 | +47 | +3.8% | 110,700 |
| 2011/01/26 | 1,249 | 1,258 | 1,235 | 1,243 | -36 | -2.8% | 74,000 |
| 2011/01/25 | 1,240 | 1,279 | 1,240 | 1,279 | +51 | +4.2% | 150,100 |
| 2011/01/24 | 1,240 | 1,240 | 1,207 | 1,228 | -1 | -0.1% | 34,800 |
| 2011/01/21 | 1,250 | 1,250 | 1,229 | 1,229 | -25 | -2% | 65,300 |
| 2011/01/20 | 1,240 | 1,255 | 1,240 | 1,254 | +15 | +1.2% | 75,600 |
| 2011/01/19 | 1,225 | 1,239 | 1,203 | 1,239 | +14 | +1.1% | 61,200 |
| 2011/01/18 | 1,239 | 1,243 | 1,223 | 1,225 | -24 | -1.9% | 49,100 |
| 2011/01/17 | 1,240 | 1,252 | 1,235 | 1,249 | +9 | +0.7% | 84,900 |
| 2011/01/14 | 1,253 | 1,253 | 1,235 | 1,240 | -15 | -1.2% | 73,700 |
| 2011/01/13 | 1,226 | 1,260 | 1,226 | 1,255 | +29 | +2.4% | 103,100 |
| 2011/01/12 | 1,246 | 1,246 | 1,220 | 1,226 | -20 | -1.6% | 89,100 |
| 2011/01/11 | 1,200 | 1,250 | 1,197 | 1,246 | +49 | +4.1% | 164,800 |
| 2011/01/07 | 1,202 | 1,217 | 1,165 | 1,197 | -5 | -0.4% | 130,100 |
| 2011/01/06 | 1,200 | 1,230 | 1,197 | 1,202 | +7 | +0.6% | 189,300 |
| 2011/01/05 | 1,150 | 1,195 | 1,144 | 1,195 | +60 | +5.3% | 219,100 |
3351～
3400
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
