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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,369 | 1,395 | 1,360 | 1,389 | +20 | +1.5% | 42,800 |
| 2010/05/25 | 1,404 | 1,406 | 1,350 | 1,369 | -35 | -2.5% | 89,200 |
| 2010/05/24 | 1,400 | 1,408 | 1,388 | 1,404 | +18 | +1.3% | 112,400 |
| 2010/05/21 | 1,315 | 1,395 | 1,305 | 1,386 | +18 | +1.3% | 105,600 |
| 2010/05/20 | 1,323 | 1,368 | 1,323 | 1,368 | +15 | +1.1% | 50,300 |
| 2010/05/19 | 1,308 | 1,353 | 1,307 | 1,353 | +18 | +1.3% | 38,300 |
| 2010/05/18 | 1,390 | 1,390 | 1,315 | 1,335 | -31 | -2.3% | 93,000 |
| 2010/05/17 | 1,381 | 1,381 | 1,364 | 1,366 | -25 | -1.8% | 69,800 |
| 2010/05/14 | 1,394 | 1,394 | 1,379 | 1,391 | -2 | -0.1% | 57,000 |
| 2010/05/13 | 1,400 | 1,409 | 1,391 | 1,393 | -8 | -0.6% | 50,300 |
| 2010/05/12 | 1,400 | 1,410 | 1,392 | 1,401 | -2 | -0.1% | 47,100 |
| 2010/05/11 | 1,409 | 1,417 | 1,387 | 1,403 | +6 | +0.4% | 96,400 |
| 2010/05/10 | 1,388 | 1,408 | 1,373 | 1,397 | +10 | +0.7% | 53,500 |
| 2010/05/07 | 1,400 | 1,402 | 1,376 | 1,387 | -34 | -2.4% | 101,600 |
| 2010/05/06 | 1,411 | 1,421 | 1,404 | 1,421 | -20 | -1.4% | 101,600 |
| 2010/04/30 | 1,440 | 1,444 | 1,431 | 1,441 | +11 | +0.8% | 48,200 |
| 2010/04/28 | 1,425 | 1,433 | 1,423 | 1,430 | -17 | -1.2% | 82,200 |
| 2010/04/27 | 1,440 | 1,447 | 1,431 | 1,447 | +22 | +1.5% | 63,900 |
| 2010/04/26 | 1,442 | 1,447 | 1,421 | 1,425 | -17 | -1.2% | 155,400 |
| 2010/04/23 | 1,451 | 1,457 | 1,431 | 1,442 | -9 | -0.6% | 156,800 |
| 2010/04/22 | 1,435 | 1,452 | 1,427 | 1,451 | +16 | +1.1% | 68,800 |
| 2010/04/21 | 1,433 | 1,439 | 1,426 | 1,435 | +2 | +0.1% | 75,300 |
| 2010/04/20 | 1,432 | 1,443 | 1,425 | 1,433 | +3 | +0.2% | 69,000 |
| 2010/04/19 | 1,440 | 1,440 | 1,427 | 1,430 | -19 | -1.3% | 84,700 |
| 2010/04/16 | 1,438 | 1,455 | 1,432 | 1,449 | +19 | +1.3% | 116,500 |
| 2010/04/15 | 1,445 | 1,447 | 1,419 | 1,430 | -12 | -0.8% | 277,700 |
| 2010/04/14 | 1,473 | 1,473 | 1,433 | 1,442 | -43 | -2.9% | 236,900 |
| 2010/04/13 | 1,494 | 1,496 | 1,477 | 1,485 | -13 | -0.9% | 81,300 |
| 2010/04/12 | 1,503 | 1,515 | 1,495 | 1,498 | -5 | -0.3% | 94,000 |
| 2010/04/09 | 1,528 | 1,528 | 1,493 | 1,503 | -22 | -1.4% | 133,100 |
| 2010/04/08 | 1,524 | 1,533 | 1,501 | 1,525 | -8 | -0.5% | 84,200 |
| 2010/04/07 | 1,506 | 1,540 | 1,500 | 1,533 | +30 | +2% | 143,500 |
| 2010/04/06 | 1,470 | 1,503 | 1,462 | 1,503 | +30 | +2% | 129,200 |
| 2010/04/05 | 1,501 | 1,507 | 1,460 | 1,473 | -30 | -2% | 207,600 |
| 2010/04/02 | 1,515 | 1,521 | 1,495 | 1,503 | -7 | -0.5% | 131,700 |
| 2010/04/01 | 1,536 | 1,540 | 1,490 | 1,510 | -35 | -2.3% | 187,900 |
| 2010/03/31 | 1,555 | 1,558 | 1,534 | 1,545 | -13 | -0.8% | 188,200 |
| 2010/03/30 | 1,561 | 1,570 | 1,530 | 1,558 | -82 | -5% | 322,300 |
| 2010/03/29 | 1,603 | 1,642 | 1,601 | 1,640 | +48 | +3% | 168,700 |
| 2010/03/26 | 1,585 | 1,592 | 1,582 | 1,592 | +10 | +0.6% | 100,500 |
| 2010/03/25 | 1,550 | 1,595 | 1,550 | 1,582 | +42 | +2.7% | 160,600 |
| 2010/03/24 | 1,521 | 1,540 | 1,521 | 1,540 | +22 | +1.4% | 52,000 |
| 2010/03/23 | 1,531 | 1,540 | 1,471 | 1,518 | -16 | -1% | 156,300 |
| 2010/03/19 | 1,530 | 1,545 | 1,524 | 1,534 | -12 | -0.8% | 126,700 |
| 2010/03/18 | 1,540 | 1,546 | 1,510 | 1,546 | +30 | +2% | 222,100 |
| 2010/03/17 | 1,517 | 1,520 | 1,512 | 1,516 | -1 | -0.1% | 75,400 |
| 2010/03/16 | 1,518 | 1,520 | 1,514 | 1,517 | -3 | -0.2% | 78,000 |
| 2010/03/15 | 1,482 | 1,520 | 1,481 | 1,520 | +39 | +2.6% | 131,900 |
| 2010/03/12 | 1,478 | 1,486 | 1,476 | 1,481 | +5 | +0.3% | 111,600 |
| 2010/03/11 | 1,469 | 1,479 | 1,451 | 1,476 | +11 | +0.8% | 120,200 |
3551～
3600
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
