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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,640 | 1,685 | 1,620 | 1,675 | +30 | +1.8% | 86,800 |
| 2009/07/27 | 1,675 | 1,685 | 1,620 | 1,645 | -5 | -0.3% | 147,000 |
| 2009/07/24 | 1,585 | 1,650 | 1,565 | 1,650 | +90 | +5.8% | 185,800 |
| 2009/07/23 | 1,515 | 1,565 | 1,497.5 | 1,560 | +55 | +3.7% | 146,200 |
| 2009/07/22 | 1,535 | 1,535 | 1,490 | 1,505 | -15 | -1% | 72,800 |
| 2009/07/21 | 1,525 | 1,535 | 1,495 | 1,520 | -15 | -1% | 114,400 |
| 2009/07/17 | 1,540 | 1,545 | 1,495 | 1,535 | ±0 | ±0% | 105,600 |
| 2009/07/16 | 1,530 | 1,555 | 1,525 | 1,535 | +35 | +2.3% | 168,800 |
| 2009/07/15 | 1,490 | 1,500 | 1,450 | 1,500 | +42.5 | +2.9% | 82,800 |
| 2009/07/14 | 1,465 | 1,465 | 1,432.5 | 1,457.5 | +70 | +5% | 77,200 |
| 2009/07/13 | 1,535 | 1,535 | 1,367.5 | 1,387.5 | -105 | -7% | 154,200 |
| 2009/07/10 | 1,525 | 1,585 | 1,467.5 | 1,492.5 | -12.5 | -0.8% | 327,800 |
| 2009/07/09 | 1,435 | 1,505 | 1,435 | 1,505 | +85 | +6% | 247,200 |
| 2009/07/08 | 1,447.5 | 1,457.5 | 1,412.5 | 1,420 | -37.5 | -2.6% | 94,800 |
| 2009/07/07 | 1,460 | 1,472.5 | 1,435 | 1,457.5 | +37.5 | +2.6% | 168,600 |
| 2009/07/06 | 1,402.5 | 1,455 | 1,400 | 1,420 | +32.5 | +2.3% | 148,200 |
| 2009/07/03 | 1,355 | 1,390 | 1,352.5 | 1,387.5 | +42.5 | +3.2% | 164,800 |
| 2009/07/02 | 1,315 | 1,367.5 | 1,310 | 1,345 | +37.5 | +2.9% | 150,800 |
| 2009/07/01 | 1,325 | 1,325 | 1,305 | 1,307.5 | -20 | -1.5% | 56,000 |
| 2009/06/30 | 1,325 | 1,355 | 1,280 | 1,327.5 | +10 | +0.8% | 141,400 |
| 2009/06/29 | 1,345 | 1,350 | 1,317.5 | 1,317.5 | -40 | -2.9% | 99,600 |
| 2009/06/26 | 1,335 | 1,360 | 1,320 | 1,357.5 | +10 | +0.7% | 112,000 |
| 2009/06/25 | 1,375 | 1,375 | 1,340 | 1,347.5 | -32.5 | -2.4% | 124,200 |
| 2009/06/24 | 1,360 | 1,380 | 1,340 | 1,380 | +50 | +3.8% | 161,200 |
| 2009/06/23 | 1,320 | 1,375 | 1,317.5 | 1,330 | +5 | +0.4% | 346,400 |
| 2009/06/22 | 1,317.5 | 1,420 | 1,305 | 1,325 | +87.5 | +7.1% | 549,400 |
| 2009/06/19 | 1,242.5 | 1,245 | 1,222.5 | 1,237.5 | +17.5 | +1.4% | 137,600 |
| 2009/06/18 | 1,225 | 1,245 | 1,202.5 | 1,220 | +15 | +1.2% | 78,200 |
| 2009/06/17 | 1,205 | 1,212.5 | 1,195 | 1,205 | -7.5 | -0.6% | 161,800 |
| 2009/06/16 | 1,195 | 1,230 | 1,187.5 | 1,212.5 | +17.5 | +1.5% | 167,000 |
| 2009/06/15 | 1,175 | 1,195 | 1,155 | 1,195 | +52.5 | +4.6% | 100,400 |
| 2009/06/12 | 1,150 | 1,160 | 1,140 | 1,142.5 | -7.5 | -0.7% | 49,800 |
| 2009/06/11 | 1,167.5 | 1,190 | 1,120 | 1,150 | -15 | -1.3% | 105,800 |
| 2009/06/10 | 1,175 | 1,190 | 1,157.5 | 1,165 | -7.5 | -0.6% | 153,600 |
| 2009/06/09 | 1,150 | 1,175 | 1,142.5 | 1,172.5 | +30 | +2.6% | 128,800 |
| 2009/06/08 | 1,145 | 1,165 | 1,135 | 1,142.5 | +32.5 | +2.9% | 147,200 |
| 2009/06/05 | 1,095 | 1,120 | 1,092.5 | 1,110 | +12.5 | +1.1% | 137,000 |
| 2009/06/04 | 1,095 | 1,102.5 | 1,082.5 | 1,097.5 | +2.5 | +0.2% | 147,000 |
| 2009/06/03 | 1,072.5 | 1,095 | 1,062.5 | 1,095 | +42.5 | +4% | 154,400 |
| 2009/06/02 | 1,082.5 | 1,085 | 1,042.5 | 1,052.5 | -27.5 | -2.5% | 86,800 |
| 2009/06/01 | 1,097.5 | 1,097.5 | 1,070 | 1,080 | -15 | -1.4% | 36,000 |
| 2009/05/29 | 1,050 | 1,095 | 1,022.5 | 1,095 | +45 | +4.3% | 136,000 |
| 2009/05/28 | 1,057.5 | 1,062.5 | 1,045 | 1,050 | -2.5 | -0.2% | 30,000 |
| 2009/05/27 | 1,070 | 1,077.5 | 1,052.5 | 1,052.5 | -22.5 | -2.1% | 32,000 |
| 2009/05/26 | 1,055 | 1,080 | 1,047.5 | 1,075 | +20 | +1.9% | 67,600 |
| 2009/05/25 | 1,055 | 1,090 | 1,040 | 1,055 | -12.5 | -1.2% | 84,600 |
| 2009/05/22 | 1,050 | 1,080 | 1,047.5 | 1,067.5 | -15 | -1.4% | 82,200 |
| 2009/05/21 | 1,045 | 1,092.5 | 1,045 | 1,082.5 | +37.5 | +3.6% | 225,800 |
| 2009/05/20 | 1,030 | 1,045 | 1,030 | 1,045 | +12.5 | +1.2% | 70,000 |
| 2009/05/19 | 1,032.5 | 1,045 | 1,010 | 1,032.5 | -10 | -1% | 177,000 |
3751～
3800
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
