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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,410 | 1,410 | 1,388 | 1,397 | ±0 | ±0% | 116,100 |
| 2009/12/22 | 1,420 | 1,421 | 1,386 | 1,397 | -18 | -1.3% | 216,800 |
| 2009/12/21 | 1,464 | 1,477 | 1,410 | 1,415 | -37 | -2.5% | 294,400 |
| 2009/12/18 | 1,449 | 1,458 | 1,436 | 1,452 | +21 | +1.5% | 125,200 |
| 2009/12/17 | 1,435 | 1,440 | 1,424 | 1,431 | -9 | -0.6% | 76,000 |
| 2009/12/16 | 1,450 | 1,450 | 1,425 | 1,440 | -19 | -1.3% | 140,500 |
| 2009/12/15 | 1,490 | 1,492 | 1,458 | 1,459 | -54 | -3.6% | 140,300 |
| 2009/12/14 | 1,528 | 1,550 | 1,492 | 1,513 | -7 | -0.5% | 65,500 |
| 2009/12/11 | 1,550 | 1,550 | 1,508 | 1,520 | +25 | +1.7% | 84,000 |
| 2009/12/10 | 1,489 | 1,542 | 1,486 | 1,495 | +30 | +2% | 138,800 |
| 2009/12/09 | 1,435 | 1,469 | 1,421 | 1,465 | +43 | +3% | 56,100 |
| 2009/12/08 | 1,428 | 1,472 | 1,422 | 1,422 | -14 | -1% | 85,000 |
| 2009/12/07 | 1,452 | 1,470 | 1,436 | 1,436 | -20 | -1.4% | 34,100 |
| 2009/12/04 | 1,497 | 1,501 | 1,450 | 1,456 | -41 | -2.7% | 74,400 |
| 2009/12/03 | 1,502 | 1,514 | 1,477 | 1,497 | -19 | -1.3% | 50,100 |
| 2009/12/02 | 1,539 | 1,547 | 1,510 | 1,516 | +1 | +0.1% | 57,600 |
| 2009/12/01 | 1,477 | 1,522 | 1,477 | 1,515 | +25 | +1.7% | 48,800 |
| 2009/11/30 | 1,443 | 1,515 | 1,443 | 1,490 | +47 | +3.3% | 104,300 |
| 2009/11/27 | 1,401 | 1,455 | 1,401 | 1,443 | -4 | -0.3% | 100,500 |
| 2009/11/26 | 1,371 | 1,460 | 1,371 | 1,447 | +84 | +6.2% | 74,400 |
| 2009/11/25 | 1,338 | 1,373 | 1,320 | 1,363 | -10 | -0.7% | 108,200 |
| 2009/11/24 | 1,419 | 1,419 | 1,355 | 1,373 | -47 | -3.3% | 88,000 |
| 2009/11/20 | 1,410 | 1,470 | 1,404 | 1,420 | -27 | -1.9% | 51,800 |
| 2009/11/19 | 1,433 | 1,458 | 1,427 | 1,447 | -46 | -3.1% | 61,500 |
| 2009/11/18 | 1,402 | 1,543 | 1,385 | 1,493 | +90 | +6.4% | 147,500 |
| 2009/11/17 | 1,430 | 1,435 | 1,388 | 1,403 | -23 | -1.6% | 57,400 |
| 2009/11/16 | 1,469 | 1,469 | 1,420 | 1,426 | -51 | -3.5% | 53,900 |
| 2009/11/13 | 1,488 | 1,488 | 1,457 | 1,477 | -11 | -0.7% | 58,100 |
| 2009/11/12 | 1,500 | 1,537 | 1,461 | 1,488 | -13 | -0.9% | 84,500 |
| 2009/11/11 | 1,500 | 1,506 | 1,429 | 1,501 | -4 | -0.3% | 176,000 |
| 2009/11/10 | 1,593 | 1,595 | 1,493 | 1,505 | -88 | -5.5% | 124,500 |
| 2009/11/09 | 1,590 | 1,600 | 1,562 | 1,593 | +11 | +0.7% | 44,200 |
| 2009/11/06 | 1,600 | 1,600 | 1,566 | 1,582 | -5 | -0.3% | 58,700 |
| 2009/11/05 | 1,578 | 1,596 | 1,561 | 1,587 | +9 | +0.6% | 72,800 |
| 2009/11/04 | 1,652 | 1,652 | 1,558 | 1,578 | -102 | -6.1% | 164,100 |
| 2009/11/02 | 1,649 | 1,680 | 1,643 | 1,680 | +1 | +0.1% | 25,800 |
| 2009/10/30 | 1,653 | 1,697 | 1,650 | 1,679 | +42 | +2.6% | 78,300 |
| 2009/10/29 | 1,610 | 1,650 | 1,610 | 1,637 | -11 | -0.7% | 122,900 |
| 2009/10/28 | 1,684 | 1,684 | 1,645 | 1,648 | -27 | -1.6% | 52,400 |
| 2009/10/27 | 1,668 | 1,680 | 1,641 | 1,675 | -13 | -0.8% | 88,100 |
| 2009/10/26 | 1,689 | 1,710 | 1,669 | 1,688 | +8 | +0.5% | 86,700 |
| 2009/10/23 | 1,695 | 1,706 | 1,670 | 1,680 | -11 | -0.7% | 74,600 |
| 2009/10/22 | 1,723 | 1,724 | 1,666 | 1,691 | -31 | -1.8% | 63,900 |
| 2009/10/21 | 1,724 | 1,730 | 1,706 | 1,722 | -2 | -0.1% | 62,200 |
| 2009/10/20 | 1,740 | 1,744 | 1,714 | 1,724 | -6 | -0.3% | 88,500 |
| 2009/10/19 | 1,718 | 1,745 | 1,718 | 1,730 | +16 | +0.9% | 68,900 |
| 2009/10/16 | 1,726 | 1,738 | 1,706 | 1,714 | -11 | -0.6% | 72,600 |
| 2009/10/15 | 1,740 | 1,750 | 1,700 | 1,725 | -7 | -0.4% | 121,800 |
| 2009/10/14 | 1,611 | 1,735 | 1,609 | 1,732 | +120 | +7.4% | 284,700 |
| 2009/10/13 | 1,626 | 1,637 | 1,602 | 1,612 | -39 | -2.4% | 100,400 |
3651～
3700
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
