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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,099 | 1,124 | 1,099 | 1,112 | +12 | +1.1% | 40,600 |
| 2010/10/18 | 1,102 | 1,113 | 1,096 | 1,100 | -13 | -1.2% | 44,400 |
| 2010/10/15 | 1,110 | 1,139 | 1,096 | 1,113 | -9 | -0.8% | 79,800 |
| 2010/10/14 | 1,154 | 1,154 | 1,122 | 1,122 | -34 | -2.9% | 78,600 |
| 2010/10/13 | 1,170 | 1,175 | 1,156 | 1,156 | -13 | -1.1% | 57,200 |
| 2010/10/12 | 1,233 | 1,238 | 1,167 | 1,169 | -64 | -5.2% | 103,900 |
| 2010/10/08 | 1,232 | 1,249 | 1,221 | 1,233 | -17 | -1.4% | 72,600 |
| 2010/10/07 | 1,244 | 1,258 | 1,238 | 1,250 | +15 | +1.2% | 38,500 |
| 2010/10/06 | 1,259 | 1,260 | 1,227 | 1,235 | -24 | -1.9% | 38,200 |
| 2010/10/05 | 1,245 | 1,267 | 1,244 | 1,259 | +14 | +1.1% | 91,900 |
| 2010/10/04 | 1,254 | 1,256 | 1,236 | 1,245 | +1 | +0.1% | 67,300 |
| 2010/10/01 | 1,256 | 1,267 | 1,206 | 1,244 | -11 | -0.9% | 72,900 |
| 2010/09/30 | 1,242 | 1,266 | 1,240 | 1,255 | +3 | +0.2% | 154,200 |
| 2010/09/29 | 1,227 | 1,259 | 1,227 | 1,252 | +55 | +4.6% | 237,100 |
| 2010/09/28 | 1,180 | 1,207 | 1,180 | 1,197 | +37 | +3.2% | 92,400 |
| 2010/09/27 | 1,229 | 1,229 | 1,141 | 1,160 | -14 | -1.2% | 66,900 |
| 2010/09/24 | 1,170 | 1,185 | 1,164 | 1,174 | -4 | -0.3% | 49,600 |
| 2010/09/22 | 1,137 | 1,208 | 1,133 | 1,178 | -49 | -4% | 174,900 |
| 2010/09/21 | 1,228 | 1,234 | 1,225 | 1,227 | -1 | -0.1% | 54,300 |
| 2010/09/17 | 1,230 | 1,237 | 1,218 | 1,228 | -7 | -0.6% | 32,900 |
| 2010/09/16 | 1,232 | 1,250 | 1,212 | 1,235 | +4 | +0.3% | 68,200 |
| 2010/09/15 | 1,207 | 1,242 | 1,205 | 1,231 | +24 | +2% | 93,700 |
| 2010/09/14 | 1,202 | 1,218 | 1,197 | 1,207 | +17 | +1.4% | 73,000 |
| 2010/09/13 | 1,190 | 1,190 | 1,184 | 1,190 | +1 | +0.1% | 26,500 |
| 2010/09/10 | 1,193 | 1,194 | 1,185 | 1,189 | -8 | -0.7% | 41,100 |
| 2010/09/09 | 1,207 | 1,207 | 1,197 | 1,197 | -9 | -0.7% | 20,400 |
| 2010/09/08 | 1,194 | 1,207 | 1,189 | 1,206 | -1 | -0.1% | 20,600 |
| 2010/09/07 | 1,215 | 1,220 | 1,206 | 1,207 | +5 | +0.4% | 34,700 |
| 2010/09/06 | 1,205 | 1,209 | 1,194 | 1,202 | -2 | -0.2% | 36,600 |
| 2010/09/03 | 1,260 | 1,263 | 1,185 | 1,204 | -65 | -5.1% | 91,200 |
| 2010/09/02 | 1,302 | 1,303 | 1,260 | 1,269 | -26 | -2% | 89,000 |
| 2010/09/01 | 1,248 | 1,296 | 1,247 | 1,295 | +53 | +4.3% | 172,100 |
| 2010/08/31 | 1,229 | 1,248 | 1,228 | 1,242 | +8 | +0.6% | 62,300 |
| 2010/08/30 | 1,219 | 1,247 | 1,215 | 1,234 | +42 | +3.5% | 68,000 |
| 2010/08/27 | 1,162 | 1,223 | 1,160 | 1,192 | +33 | +2.8% | 81,200 |
| 2010/08/26 | 1,153 | 1,159 | 1,150 | 1,159 | +6 | +0.5% | 29,000 |
| 2010/08/25 | 1,164 | 1,164 | 1,152 | 1,153 | +1 | +0.1% | 27,500 |
| 2010/08/24 | 1,150 | 1,160 | 1,137 | 1,152 | +6 | +0.5% | 28,300 |
| 2010/08/23 | 1,147 | 1,173 | 1,136 | 1,146 | +4 | +0.4% | 63,200 |
| 2010/08/20 | 1,147 | 1,147 | 1,135 | 1,142 | +4 | +0.4% | 18,900 |
| 2010/08/19 | 1,132 | 1,142 | 1,131 | 1,138 | +16 | +1.4% | 28,600 |
| 2010/08/18 | 1,138 | 1,144 | 1,117 | 1,122 | -23 | -2% | 46,200 |
| 2010/08/17 | 1,143 | 1,147 | 1,128 | 1,145 | +9 | +0.8% | 30,900 |
| 2010/08/16 | 1,147 | 1,162 | 1,130 | 1,136 | -10 | -0.9% | 33,400 |
| 2010/08/13 | 1,168 | 1,168 | 1,144 | 1,146 | -7 | -0.6% | 34,800 |
| 2010/08/12 | 1,154 | 1,155 | 1,138 | 1,153 | ±0 | ±0% | 48,100 |
| 2010/08/11 | 1,160 | 1,164 | 1,146 | 1,153 | -23 | -2% | 28,800 |
| 2010/08/10 | 1,153 | 1,176 | 1,131 | 1,176 | +16 | +1.4% | 62,300 |
| 2010/08/09 | 1,110 | 1,182 | 1,108 | 1,160 | +52 | +4.7% | 109,000 |
| 2010/08/06 | 1,096 | 1,114 | 1,070 | 1,108 | -2 | -0.2% | 265,400 |
3451～
3500
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
