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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 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 |
3651～
3700
件表示中 / 5096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 | 132,000円 | +5.2% | +2.2% | 3.79% | 9.42倍 | 0.88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 |
| 魚 力 | 239,900円 | +20.9% | +0.4% | 2.17% | 28.86倍 | 1.89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 |
| ジョイフル | 109,800円 | +1.4% | -24.0% | 0.91% | 12.26倍 | 2.77倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| エターナルホスヒ | 289,900円 | +8.2% | -7.2% | 1.59% | 18.58倍 | 3.64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。海外事業育成中 |
| カネ美食品 | 323,500円 | -3.4% | +0.1% | 1.17% | 17.89倍 | 1.08倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
市場注目の銘柄
チャート関連のコラム
