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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,110 | 1,135 | 1,106 | 1,135 | +35 | +3.2% | 120,300 |
| 2010/12/30 | 1,110 | 1,110 | 1,097 | 1,100 | -4 | -0.4% | 39,900 |
| 2010/12/29 | 1,088 | 1,105 | 1,085 | 1,104 | +21 | +1.9% | 75,600 |
| 2010/12/28 | 1,082 | 1,087 | 1,076 | 1,083 | +7 | +0.7% | 51,800 |
| 2010/12/27 | 1,086 | 1,086 | 1,075 | 1,076 | ±0 | ±0% | 60,700 |
| 2010/12/24 | 1,084 | 1,084 | 1,075 | 1,076 | -4 | -0.4% | 69,200 |
| 2010/12/22 | 1,081 | 1,084 | 1,077 | 1,080 | -2 | -0.2% | 86,300 |
| 2010/12/21 | 1,085 | 1,088 | 1,076 | 1,082 | +2 | +0.2% | 65,800 |
| 2010/12/20 | 1,090 | 1,091 | 1,076 | 1,080 | -9 | -0.8% | 97,700 |
| 2010/12/17 | 1,113 | 1,114 | 1,083 | 1,089 | -21 | -1.9% | 105,100 |
| 2010/12/16 | 1,113 | 1,114 | 1,106 | 1,110 | +8 | +0.7% | 101,600 |
| 2010/12/15 | 1,093 | 1,102 | 1,091 | 1,102 | +14 | +1.3% | 85,000 |
| 2010/12/14 | 1,090 | 1,093 | 1,082 | 1,088 | -5 | -0.5% | 83,000 |
| 2010/12/13 | 1,089 | 1,096 | 1,082 | 1,093 | -10 | -0.9% | 67,200 |
| 2010/12/10 | 1,110 | 1,114 | 1,098 | 1,103 | +4 | +0.4% | 118,100 |
| 2010/12/09 | 1,114 | 1,119 | 1,098 | 1,099 | -24 | -2.1% | 65,100 |
| 2010/12/08 | 1,102 | 1,124 | 1,101 | 1,123 | +16 | +1.4% | 111,600 |
| 2010/12/07 | 1,116 | 1,119 | 1,097 | 1,107 | -6 | -0.5% | 95,900 |
| 2010/12/06 | 1,114 | 1,119 | 1,099 | 1,113 | -6 | -0.5% | 83,100 |
| 2010/12/03 | 1,097 | 1,120 | 1,097 | 1,119 | +34 | +3.1% | 231,100 |
| 2010/12/02 | 1,084 | 1,090 | 1,076 | 1,085 | +15 | +1.4% | 96,900 |
| 2010/12/01 | 1,073 | 1,080 | 1,063 | 1,070 | -5 | -0.5% | 118,300 |
| 2010/11/30 | 1,083 | 1,083 | 1,075 | 1,075 | -9 | -0.8% | 82,300 |
| 2010/11/29 | 1,094 | 1,094 | 1,082 | 1,084 | -11 | -1% | 49,000 |
| 2010/11/26 | 1,106 | 1,110 | 1,089 | 1,095 | -9 | -0.8% | 46,600 |
| 2010/11/25 | 1,099 | 1,105 | 1,092 | 1,104 | +13 | +1.2% | 51,700 |
| 2010/11/24 | 1,085 | 1,094 | 1,081 | 1,091 | +3 | +0.3% | 60,100 |
| 2010/11/22 | 1,089 | 1,091 | 1,082 | 1,088 | +1 | +0.1% | 79,100 |
| 2010/11/19 | 1,103 | 1,104 | 1,086 | 1,087 | -11 | -1% | 60,000 |
| 2010/11/18 | 1,081 | 1,098 | 1,076 | 1,098 | +14 | +1.3% | 41,200 |
| 2010/11/17 | 1,088 | 1,090 | 1,080 | 1,084 | -7 | -0.6% | 38,600 |
| 2010/11/16 | 1,095 | 1,096 | 1,088 | 1,091 | -3 | -0.3% | 51,600 |
| 2010/11/15 | 1,108 | 1,109 | 1,089 | 1,094 | -14 | -1.3% | 74,700 |
| 2010/11/12 | 1,108 | 1,116 | 1,106 | 1,108 | +10 | +0.9% | 53,200 |
| 2010/11/11 | 1,110 | 1,113 | 1,095 | 1,098 | -15 | -1.3% | 83,100 |
| 2010/11/10 | 1,134 | 1,134 | 1,112 | 1,113 | -4 | -0.4% | 48,700 |
| 2010/11/09 | 1,129 | 1,130 | 1,113 | 1,117 | -8 | -0.7% | 36,400 |
| 2010/11/08 | 1,172 | 1,172 | 1,120 | 1,125 | -50 | -4.3% | 71,100 |
| 2010/11/05 | 1,141 | 1,175 | 1,141 | 1,175 | +34 | +3% | 43,100 |
| 2010/11/04 | 1,110 | 1,146 | 1,110 | 1,141 | +25 | +2.2% | 29,000 |
| 2010/11/02 | 1,153 | 1,176 | 1,105 | 1,116 | -60 | -5.1% | 73,600 |
| 2010/11/01 | 1,181 | 1,198 | 1,154 | 1,176 | -14 | -1.2% | 90,200 |
| 2010/10/29 | 1,203 | 1,203 | 1,165 | 1,190 | -9 | -0.8% | 87,700 |
| 2010/10/28 | 1,157 | 1,208 | 1,156 | 1,199 | +49 | +4.3% | 153,900 |
| 2010/10/27 | 1,125 | 1,153 | 1,121 | 1,150 | +29 | +2.6% | 55,700 |
| 2010/10/26 | 1,125 | 1,132 | 1,120 | 1,121 | -12 | -1.1% | 43,400 |
| 2010/10/25 | 1,133 | 1,140 | 1,128 | 1,133 | -2 | -0.2% | 70,800 |
| 2010/10/22 | 1,115 | 1,137 | 1,115 | 1,135 | +14 | +1.2% | 67,000 |
| 2010/10/21 | 1,106 | 1,127 | 1,100 | 1,121 | +15 | +1.4% | 129,700 |
| 2010/10/20 | 1,119 | 1,119 | 1,099 | 1,106 | -6 | -0.5% | 26,100 |
3401～
3450
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
