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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,651 | 1,674 | 1,648 | 1,651 | -23 | -1.4% | 102,100 |
| 2009/10/08 | 1,650 | 1,680 | 1,631 | 1,674 | +38 | +2.3% | 110,400 |
| 2009/10/07 | 1,660 | 1,664 | 1,601 | 1,636 | -29 | -1.7% | 142,200 |
| 2009/10/06 | 1,721 | 1,726 | 1,653 | 1,665 | -70 | -4% | 143,600 |
| 2009/10/05 | 1,740 | 1,752 | 1,710 | 1,735 | +2 | +0.1% | 107,200 |
| 2009/10/02 | 1,737 | 1,765 | 1,721 | 1,733 | -21 | -1.2% | 175,100 |
| 2009/10/01 | 1,731 | 1,754 | 1,714 | 1,754 | +19 | +1.1% | 166,400 |
| 2009/09/30 | 1,716 | 1,735 | 1,715 | 1,735 | +25 | +1.5% | 128,000 |
| 2009/09/29 | 1,715 | 1,716 | 1,697 | 1,710 | +3 | +0.2% | 103,900 |
| 2009/09/28 | 1,702 | 1,720 | 1,671 | 1,707 | -10 | -0.6% | 119,700 |
| 2009/09/25 | 1,683 | 1,732 | 1,660 | 1,717 | +22 | +1.3% | 142,000 |
| 2009/09/24 | 1,725 | 1,725 | 1,685 | 1,695 | ±0 | ±0% | 205,400 |
| 2009/09/18 | 1,650 | 1,700 | 1,595 | 1,695 | +65 | +4% | 222,400 |
| 2009/09/17 | 1,595 | 1,630 | 1,590 | 1,630 | +45 | +2.8% | 65,000 |
| 2009/09/16 | 1,610 | 1,625 | 1,565 | 1,585 | -5 | -0.3% | 122,000 |
| 2009/09/15 | 1,620 | 1,670 | 1,580 | 1,590 | -25 | -1.5% | 211,200 |
| 2009/09/14 | 1,640 | 1,640 | 1,610 | 1,615 | -10 | -0.6% | 81,200 |
| 2009/09/11 | 1,645 | 1,650 | 1,615 | 1,625 | -20 | -1.2% | 76,800 |
| 2009/09/10 | 1,630 | 1,650 | 1,605 | 1,645 | +40 | +2.5% | 75,400 |
| 2009/09/09 | 1,650 | 1,650 | 1,590 | 1,605 | -45 | -2.7% | 187,000 |
| 2009/09/08 | 1,650 | 1,655 | 1,635 | 1,650 | -15 | -0.9% | 88,800 |
| 2009/09/07 | 1,665 | 1,685 | 1,655 | 1,665 | ±0 | ±0% | 44,400 |
| 2009/09/04 | 1,690 | 1,695 | 1,650 | 1,665 | -10 | -0.6% | 104,400 |
| 2009/09/03 | 1,680 | 1,690 | 1,670 | 1,675 | -10 | -0.6% | 113,000 |
| 2009/09/02 | 1,665 | 1,700 | 1,620 | 1,685 | -5 | -0.3% | 224,000 |
| 2009/09/01 | 1,715 | 1,715 | 1,600 | 1,690 | +15 | +0.9% | 586,200 |
| 2009/08/31 | 1,800 | 1,800 | 1,670 | 1,675 | -85 | -4.8% | 271,000 |
| 2009/08/28 | 1,725 | 1,790 | 1,720 | 1,760 | +35 | +2% | 265,200 |
| 2009/08/27 | 1,725 | 1,725 | 1,705 | 1,725 | +5 | +0.3% | 85,000 |
| 2009/08/26 | 1,715 | 1,725 | 1,695 | 1,720 | +25 | +1.5% | 77,400 |
| 2009/08/25 | 1,720 | 1,720 | 1,680 | 1,695 | -25 | -1.5% | 130,800 |
| 2009/08/24 | 1,675 | 1,725 | 1,670 | 1,720 | +75 | +4.6% | 214,400 |
| 2009/08/21 | 1,635 | 1,655 | 1,600 | 1,645 | +25 | +1.5% | 122,400 |
| 2009/08/20 | 1,670 | 1,680 | 1,570 | 1,620 | -65 | -3.9% | 355,400 |
| 2009/08/19 | 1,750 | 1,810 | 1,655 | 1,685 | +5 | +0.3% | 580,800 |
| 2009/08/18 | 1,625 | 1,690 | 1,620 | 1,680 | +130 | +8.4% | 649,800 |
| 2009/08/17 | 1,495 | 1,550 | 1,485 | 1,550 | +75 | +5.1% | 197,200 |
| 2009/08/14 | 1,395 | 1,477.5 | 1,390 | 1,475 | +80 | +5.7% | 289,200 |
| 2009/08/13 | 1,425 | 1,437.5 | 1,390 | 1,395 | -30 | -2.1% | 184,600 |
| 2009/08/12 | 1,420 | 1,447.5 | 1,420 | 1,425 | -20 | -1.4% | 114,800 |
| 2009/08/11 | 1,435 | 1,447.5 | 1,410 | 1,445 | -5 | -0.3% | 129,600 |
| 2009/08/10 | 1,477.5 | 1,490 | 1,432.5 | 1,450 | -25 | -1.7% | 135,000 |
| 2009/08/07 | 1,515 | 1,515 | 1,467.5 | 1,475 | -65 | -4.2% | 220,200 |
| 2009/08/06 | 1,565 | 1,580 | 1,525 | 1,540 | -40 | -2.5% | 146,800 |
| 2009/08/05 | 1,550 | 1,595 | 1,520 | 1,580 | +40 | +2.6% | 104,200 |
| 2009/08/04 | 1,585 | 1,585 | 1,525 | 1,540 | -50 | -3.1% | 124,000 |
| 2009/08/03 | 1,595 | 1,610 | 1,560 | 1,590 | -5 | -0.3% | 53,400 |
| 2009/07/31 | 1,605 | 1,605 | 1,575 | 1,595 | +25 | +1.6% | 47,600 |
| 2009/07/30 | 1,625 | 1,625 | 1,555 | 1,570 | -60 | -3.7% | 131,200 |
| 2009/07/29 | 1,630 | 1,660 | 1,605 | 1,630 | -45 | -2.7% | 96,400 |
3701～
3750
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
