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 |
|---|---|---|---|---|---|---|---|
| 2011/04/28 | 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 |
| 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 |
3451～
3500
件表示中 / 5096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 | 133,300円 | +5.2% | +2.2% | 3.75% | 9.51倍 | 0.89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 |
| 魚 力 | 241,100円 | +20.9% | +0.4% | 2.16% | 29.00倍 | 1.90倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| ジョイフル | 110,200円 | +1.4% | -24.0% | 0.91% | 12.30倍 | 2.78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 |
| エターナルホスヒ | 326,500円 | +8.2% | -7.2% | 1.41% | 20.93倍 | 4.10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。海外事業育成中 |
| カネ美食品 | 326,500円 | -3.4% | +0.1% | 1.16% | 18.06倍 | 1.09倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
市場注目の銘柄
チャート関連のコラム
