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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/05/26 | 1,369 | 1,395 | 1,360 | 1,389 | +20 | +1.5% | 42,800 |
3601～
3650
件表示中 / 5066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 | 138,900円 | +5.2% | +2.2% | 3.60% | 9.91倍 | 0.92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 |
| 大戸屋ＨＤ | 522,000円 | +4.2% | +0.5% | 0.10% | 31.05倍 | 9.41倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| アドヴァンＧ | 81,600円 | -0.1% | -8.7% | 4.90% | 5.20倍 | 0.53倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 魚 力 | 247,600円 | +3.5% | -0.4% | 2.10% | 22.00倍 | 2.01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 |
| フジコーポ | 196,600円 | +0.8% | +4.4% | 2.29% | 8.68倍 | 1.36倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
