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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,299 | 1,302 | 1,290 | 1,293 | -7 | -0.5% | 47,400 |
| 2024/01/11 | 1,295 | 1,309 | 1,290 | 1,300 | +9 | +0.7% | 103,100 |
| 2024/01/10 | 1,291 | 1,295 | 1,289 | 1,291 | +2 | +0.2% | 54,800 |
| 2024/01/09 | 1,275 | 1,289 | 1,274 | 1,289 | +17 | +1.3% | 74,100 |
| 2024/01/05 | 1,277 | 1,280 | 1,270 | 1,272 | -5 | -0.4% | 73,200 |
| 2024/01/04 | 1,270 | 1,278 | 1,258 | 1,277 | +10 | +0.8% | 69,400 |
| 2023/12/29 | 1,265 | 1,267 | 1,263 | 1,267 | +3 | +0.2% | 58,800 |
| 2023/12/28 | 1,255 | 1,264 | 1,252 | 1,264 | +11 | +0.9% | 50,200 |
| 2023/12/27 | 1,251 | 1,260 | 1,250 | 1,253 | +2 | +0.2% | 100,400 |
| 2023/12/26 | 1,252 | 1,255 | 1,239 | 1,251 | -22 | -1.7% | 300,600 |
| 2023/12/25 | 1,275 | 1,278 | 1,266 | 1,273 | -2 | -0.2% | 96,800 |
| 2023/12/22 | 1,270 | 1,278 | 1,270 | 1,275 | +5 | +0.4% | 61,600 |
| 2023/12/21 | 1,276 | 1,278 | 1,266 | 1,270 | -12 | -0.9% | 48,100 |
| 2023/12/20 | 1,282 | 1,288 | 1,282 | 1,282 | -2 | -0.2% | 37,300 |
| 2023/12/19 | 1,284 | 1,284 | 1,276 | 1,284 | -1 | -0.1% | 51,200 |
| 2023/12/18 | 1,283 | 1,285 | 1,276 | 1,285 | -4 | -0.3% | 42,900 |
| 2023/12/15 | 1,293 | 1,295 | 1,286 | 1,289 | +1 | +0.1% | 63,300 |
| 2023/12/14 | 1,290 | 1,296 | 1,283 | 1,288 | +2 | +0.2% | 58,700 |
| 2023/12/13 | 1,306 | 1,306 | 1,285 | 1,286 | -20 | -1.5% | 57,700 |
| 2023/12/12 | 1,307 | 1,312 | 1,302 | 1,306 | -2 | -0.2% | 52,400 |
| 2023/12/11 | 1,295 | 1,308 | 1,295 | 1,308 | +10 | +0.8% | 42,500 |
| 2023/12/08 | 1,311 | 1,311 | 1,296 | 1,298 | -4 | -0.3% | 97,000 |
| 2023/12/07 | 1,308 | 1,312 | 1,302 | 1,302 | -9 | -0.7% | 55,700 |
| 2023/12/06 | 1,303 | 1,312 | 1,298 | 1,311 | +15 | +1.2% | 58,400 |
| 2023/12/05 | 1,300 | 1,304 | 1,296 | 1,296 | -9 | -0.7% | 45,800 |
| 2023/12/04 | 1,301 | 1,311 | 1,298 | 1,305 | ±0 | ±0% | 66,000 |
| 2023/12/01 | 1,317 | 1,317 | 1,303 | 1,305 | -12 | -0.9% | 58,400 |
| 2023/11/30 | 1,316 | 1,317 | 1,309 | 1,317 | +1 | +0.1% | 42,000 |
| 2023/11/29 | 1,316 | 1,317 | 1,309 | 1,316 | ±0 | ±0% | 50,300 |
| 2023/11/28 | 1,314 | 1,316 | 1,306 | 1,316 | +2 | +0.2% | 63,700 |
| 2023/11/27 | 1,320 | 1,323 | 1,306 | 1,314 | -3 | -0.2% | 65,400 |
| 2023/11/24 | 1,315 | 1,320 | 1,312 | 1,317 | -1 | -0.1% | 72,000 |
| 2023/11/22 | 1,312 | 1,322 | 1,312 | 1,318 | +1 | +0.1% | 77,400 |
| 2023/11/21 | 1,299 | 1,317 | 1,298 | 1,317 | +17 | +1.3% | 123,300 |
| 2023/11/20 | 1,301 | 1,304 | 1,297 | 1,300 | -7 | -0.5% | 50,500 |
| 2023/11/17 | 1,295 | 1,307 | 1,293 | 1,307 | +10 | +0.8% | 47,200 |
| 2023/11/16 | 1,306 | 1,306 | 1,296 | 1,297 | -5 | -0.4% | 55,300 |
| 2023/11/15 | 1,296 | 1,305 | 1,289 | 1,302 | +10 | +0.8% | 53,300 |
| 2023/11/14 | 1,303 | 1,305 | 1,292 | 1,292 | -7 | -0.5% | 57,600 |
| 2023/11/13 | 1,310 | 1,311 | 1,298 | 1,299 | -11 | -0.8% | 73,300 |
| 2023/11/10 | 1,303 | 1,312 | 1,296 | 1,310 | +1 | +0.1% | 57,700 |
| 2023/11/09 | 1,293 | 1,309 | 1,293 | 1,309 | +7 | +0.5% | 79,500 |
| 2023/11/08 | 1,295 | 1,303 | 1,292 | 1,302 | +7 | +0.5% | 91,700 |
| 2023/11/07 | 1,284 | 1,300 | 1,283 | 1,295 | +10 | +0.8% | 95,800 |
| 2023/11/06 | 1,309 | 1,310 | 1,282 | 1,285 | -22 | -1.7% | 115,800 |
| 2023/11/02 | 1,310 | 1,311 | 1,299 | 1,307 | -2 | -0.2% | 89,200 |
| 2023/11/01 | 1,302 | 1,314 | 1,295 | 1,309 | +9 | +0.7% | 180,800 |
| 2023/10/31 | 1,280 | 1,300 | 1,277 | 1,300 | +20 | +1.6% | 158,500 |
| 2023/10/30 | 1,274 | 1,286 | 1,267 | 1,280 | +6 | +0.5% | 326,900 |
| 2023/10/27 | 1,264 | 1,274 | 1,262 | 1,274 | +13 | +1% | 148,300 |
301～
350
件表示中 / 5054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 | 122,800円 | +5.7% | +11.7% | 4.07% | 8.69倍 | 0.81倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| 山岡家 | 317,500円 | +12.8% | +6.5% | 0.19% | 10.54倍 | 4.67倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 薬王堂ＨＤ | 165,000円 | +7.0% | +6.7% | 1.64% | 8.08倍 | 0.92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 |
| ジョイフル | 102,500円 | +1.4% | -24.0% | 0.98% | 11.44倍 | 2.59倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| フジコーポ | 175,200円 | +0.8% | +4.4% | 2.57% | 7.74倍 | 1.21倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
