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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,139 | 1,148 | 1,107 | 1,110 | -36 | -3.1% | 89,000 |
| 2010/08/04 | 1,185 | 1,185 | 1,131 | 1,146 | -47 | -3.9% | 122,300 |
| 2010/08/03 | 1,240 | 1,244 | 1,190 | 1,193 | -49 | -3.9% | 212,700 |
| 2010/08/02 | 1,285 | 1,286 | 1,235 | 1,242 | -43 | -3.3% | 125,200 |
| 2010/07/30 | 1,292 | 1,292 | 1,272 | 1,285 | -6 | -0.5% | 62,400 |
| 2010/07/29 | 1,252 | 1,298 | 1,250 | 1,291 | +42 | +3.4% | 164,400 |
| 2010/07/28 | 1,250 | 1,250 | 1,242 | 1,249 | +15 | +1.2% | 34,900 |
| 2010/07/27 | 1,234 | 1,237 | 1,221 | 1,234 | +5 | +0.4% | 51,500 |
| 2010/07/26 | 1,217 | 1,234 | 1,210 | 1,229 | +29 | +2.4% | 61,900 |
| 2010/07/23 | 1,171 | 1,206 | 1,146 | 1,200 | +30 | +2.6% | 97,100 |
| 2010/07/22 | 1,199 | 1,200 | 1,160 | 1,170 | -23 | -1.9% | 109,900 |
| 2010/07/21 | 1,172 | 1,209 | 1,167 | 1,193 | +27 | +2.3% | 149,200 |
| 2010/07/20 | 1,144 | 1,187 | 1,136 | 1,166 | +12 | +1% | 91,800 |
| 2010/07/16 | 1,120 | 1,168 | 1,118 | 1,154 | +22 | +1.9% | 133,200 |
| 2010/07/15 | 1,146 | 1,148 | 1,117 | 1,132 | -14 | -1.2% | 129,900 |
| 2010/07/14 | 1,181 | 1,183 | 1,129 | 1,146 | -27 | -2.3% | 283,600 |
| 2010/07/13 | 1,132 | 1,177 | 1,125 | 1,173 | +41 | +3.6% | 269,300 |
| 2010/07/12 | 1,085 | 1,132 | 1,085 | 1,132 | +51 | +4.7% | 190,100 |
| 2010/07/09 | 1,090 | 1,105 | 1,072 | 1,081 | -12 | -1.1% | 184,500 |
| 2010/07/08 | 1,100 | 1,103 | 1,070 | 1,093 | +4 | +0.4% | 254,200 |
| 2010/07/07 | 1,104 | 1,108 | 1,074 | 1,089 | -41 | -3.6% | 374,200 |
| 2010/07/06 | 1,185 | 1,185 | 1,110 | 1,130 | -85 | -7% | 337,300 |
| 2010/07/05 | 1,220 | 1,228 | 1,200 | 1,215 | -15 | -1.2% | 87,000 |
| 2010/07/02 | 1,221 | 1,240 | 1,199 | 1,230 | +3 | +0.2% | 75,100 |
| 2010/07/01 | 1,220 | 1,241 | 1,220 | 1,227 | -3 | -0.2% | 57,300 |
| 2010/06/30 | 1,230 | 1,254 | 1,229 | 1,230 | -44 | -3.5% | 57,400 |
| 2010/06/29 | 1,283 | 1,283 | 1,266 | 1,274 | -1 | -0.1% | 42,100 |
| 2010/06/28 | 1,291 | 1,291 | 1,273 | 1,275 | -17 | -1.3% | 34,700 |
| 2010/06/25 | 1,290 | 1,295 | 1,273 | 1,292 | -12 | -0.9% | 96,600 |
| 2010/06/24 | 1,320 | 1,320 | 1,296 | 1,304 | +13 | +1% | 63,400 |
| 2010/06/23 | 1,301 | 1,304 | 1,291 | 1,291 | -20 | -1.5% | 88,200 |
| 2010/06/22 | 1,311 | 1,328 | 1,300 | 1,311 | +15 | +1.2% | 214,300 |
| 2010/06/21 | 1,291 | 1,300 | 1,289 | 1,296 | +5 | +0.4% | 83,600 |
| 2010/06/18 | 1,293 | 1,298 | 1,280 | 1,291 | +1 | +0.1% | 79,200 |
| 2010/06/17 | 1,319 | 1,323 | 1,286 | 1,290 | -28 | -2.1% | 137,200 |
| 2010/06/16 | 1,333 | 1,333 | 1,318 | 1,318 | -2 | -0.2% | 54,500 |
| 2010/06/15 | 1,317 | 1,326 | 1,317 | 1,320 | +1 | +0.1% | 28,000 |
| 2010/06/14 | 1,318 | 1,324 | 1,318 | 1,319 | +4 | +0.3% | 31,700 |
| 2010/06/11 | 1,312 | 1,330 | 1,312 | 1,315 | +3 | +0.2% | 71,900 |
| 2010/06/10 | 1,344 | 1,344 | 1,307 | 1,312 | -14 | -1.1% | 37,800 |
| 2010/06/09 | 1,341 | 1,359 | 1,320 | 1,326 | -45 | -3.3% | 32,600 |
| 2010/06/08 | 1,321 | 1,372 | 1,321 | 1,371 | +23 | +1.7% | 59,200 |
| 2010/06/07 | 1,350 | 1,373 | 1,338 | 1,348 | -23 | -1.7% | 63,200 |
| 2010/06/04 | 1,362 | 1,375 | 1,362 | 1,371 | -2 | -0.1% | 17,100 |
| 2010/06/03 | 1,365 | 1,390 | 1,357 | 1,373 | +9 | +0.7% | 44,100 |
| 2010/06/02 | 1,370 | 1,380 | 1,362 | 1,364 | -26 | -1.9% | 41,500 |
| 2010/06/01 | 1,395 | 1,404 | 1,379 | 1,390 | -5 | -0.4% | 30,700 |
| 2010/05/31 | 1,372 | 1,395 | 1,368 | 1,395 | +10 | +0.7% | 36,100 |
| 2010/05/28 | 1,380 | 1,393 | 1,380 | 1,385 | +14 | +1% | 33,300 |
| 2010/05/27 | 1,389 | 1,389 | 1,365 | 1,371 | -18 | -1.3% | 49,700 |
3501～
3550
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
