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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,435 | 1,467 | 1,433 | 1,465 | +32 | +2.2% | 97,300 |
| 2010/03/09 | 1,421 | 1,444 | 1,420 | 1,433 | +10 | +0.7% | 54,100 |
| 2010/03/08 | 1,415 | 1,425 | 1,411 | 1,423 | +18 | +1.3% | 63,300 |
| 2010/03/05 | 1,387 | 1,409 | 1,386 | 1,405 | +12 | +0.9% | 71,300 |
| 2010/03/04 | 1,381 | 1,396 | 1,381 | 1,393 | +12 | +0.9% | 46,300 |
| 2010/03/03 | 1,391 | 1,397 | 1,380 | 1,381 | -15 | -1.1% | 80,000 |
| 2010/03/02 | 1,400 | 1,403 | 1,392 | 1,396 | -4 | -0.3% | 52,600 |
| 2010/03/01 | 1,400 | 1,406 | 1,397 | 1,400 | -9 | -0.6% | 28,700 |
| 2010/02/26 | 1,394 | 1,409 | 1,394 | 1,409 | ±0 | ±0% | 59,100 |
| 2010/02/25 | 1,429 | 1,429 | 1,396 | 1,409 | +2 | +0.1% | 61,600 |
| 2010/02/24 | 1,418 | 1,425 | 1,405 | 1,407 | -7 | -0.5% | 39,700 |
| 2010/02/23 | 1,410 | 1,418 | 1,405 | 1,414 | +1 | +0.1% | 47,800 |
| 2010/02/22 | 1,410 | 1,421 | 1,404 | 1,413 | -4 | -0.3% | 59,100 |
| 2010/02/19 | 1,422 | 1,422 | 1,410 | 1,417 | -9 | -0.6% | 60,100 |
| 2010/02/18 | 1,427 | 1,434 | 1,420 | 1,426 | -12 | -0.8% | 47,000 |
| 2010/02/17 | 1,436 | 1,440 | 1,431 | 1,438 | -4 | -0.3% | 22,300 |
| 2010/02/16 | 1,438 | 1,442 | 1,420 | 1,442 | +2 | +0.1% | 28,100 |
| 2010/02/15 | 1,434 | 1,443 | 1,433 | 1,440 | -4 | -0.3% | 23,300 |
| 2010/02/12 | 1,446 | 1,446 | 1,420 | 1,444 | -2 | -0.1% | 37,900 |
| 2010/02/10 | 1,454 | 1,463 | 1,441 | 1,446 | +2 | +0.1% | 64,500 |
| 2010/02/09 | 1,402 | 1,457 | 1,400 | 1,444 | +25 | +1.8% | 103,200 |
| 2010/02/08 | 1,402 | 1,424 | 1,396 | 1,419 | +25 | +1.8% | 52,900 |
| 2010/02/05 | 1,390 | 1,409 | 1,388 | 1,394 | -26 | -1.8% | 34,800 |
| 2010/02/04 | 1,401 | 1,420 | 1,398 | 1,420 | +17 | +1.2% | 49,400 |
| 2010/02/03 | 1,421 | 1,423 | 1,402 | 1,403 | -17 | -1.2% | 48,800 |
| 2010/02/02 | 1,414 | 1,436 | 1,414 | 1,420 | +11 | +0.8% | 33,800 |
| 2010/02/01 | 1,410 | 1,410 | 1,382 | 1,409 | -10 | -0.7% | 61,400 |
| 2010/01/29 | 1,428 | 1,428 | 1,411 | 1,419 | -9 | -0.6% | 36,500 |
| 2010/01/28 | 1,440 | 1,440 | 1,427 | 1,428 | -7 | -0.5% | 36,800 |
| 2010/01/27 | 1,424 | 1,457 | 1,424 | 1,435 | -7 | -0.5% | 53,700 |
| 2010/01/26 | 1,470 | 1,470 | 1,434 | 1,442 | +21 | +1.5% | 89,200 |
| 2010/01/25 | 1,420 | 1,427 | 1,417 | 1,421 | -13 | -0.9% | 54,300 |
| 2010/01/22 | 1,420 | 1,442 | 1,419 | 1,434 | -6 | -0.4% | 66,900 |
| 2010/01/21 | 1,440 | 1,442 | 1,430 | 1,440 | +1 | +0.1% | 42,700 |
| 2010/01/20 | 1,443 | 1,449 | 1,433 | 1,439 | -26 | -1.8% | 72,800 |
| 2010/01/19 | 1,465 | 1,474 | 1,455 | 1,465 | +3 | +0.2% | 72,900 |
| 2010/01/18 | 1,464 | 1,488 | 1,460 | 1,462 | +6 | +0.4% | 201,900 |
| 2010/01/15 | 1,409 | 1,459 | 1,402 | 1,456 | +75 | +5.4% | 280,000 |
| 2010/01/14 | 1,380 | 1,381 | 1,360 | 1,381 | +8 | +0.6% | 55,700 |
| 2010/01/13 | 1,378 | 1,383 | 1,372 | 1,373 | -7 | -0.5% | 59,200 |
| 2010/01/12 | 1,389 | 1,389 | 1,374 | 1,380 | +1 | +0.1% | 37,500 |
| 2010/01/08 | 1,385 | 1,391 | 1,373 | 1,379 | -8 | -0.6% | 75,000 |
| 2010/01/07 | 1,382 | 1,397 | 1,381 | 1,387 | +11 | +0.8% | 66,500 |
| 2010/01/06 | 1,410 | 1,412 | 1,371 | 1,376 | -23 | -1.6% | 112,700 |
| 2010/01/05 | 1,425 | 1,427 | 1,399 | 1,399 | -18 | -1.3% | 101,300 |
| 2010/01/04 | 1,400 | 1,418 | 1,392 | 1,417 | +30 | +2.2% | 108,900 |
| 2009/12/30 | 1,389 | 1,409 | 1,382 | 1,387 | +6 | +0.4% | 130,300 |
| 2009/12/29 | 1,352 | 1,384 | 1,329 | 1,381 | +29 | +2.1% | 240,800 |
| 2009/12/28 | 1,355 | 1,355 | 1,337 | 1,352 | -16 | -1.2% | 258,700 |
| 2009/12/25 | 1,390 | 1,391 | 1,353 | 1,368 | -29 | -2.1% | 274,400 |
3601～
3650
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
