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 |
|---|---|---|---|---|---|---|---|
| 2009/05/14 | 955 | 982 | 953 | 965.5 | +17.5 | +1.8% | 95,600 |
| 2009/05/13 | 955 | 960 | 944 | 948 | -11 | -1.1% | 61,800 |
| 2009/05/12 | 970 | 972.5 | 957.5 | 959 | -12.5 | -1.3% | 32,000 |
| 2009/05/11 | 970 | 975.5 | 955.5 | 971.5 | +17 | +1.8% | 74,200 |
| 2009/05/08 | 964.5 | 967.5 | 951 | 954.5 | -11.5 | -1.2% | 42,400 |
| 2009/05/07 | 966 | 975.5 | 958 | 966 | +5 | +0.5% | 84,200 |
| 2009/05/01 | 950 | 980 | 940 | 961 | +25 | +2.7% | 81,800 |
| 2009/04/30 | 931 | 955.5 | 931 | 936 | +10.5 | +1.1% | 67,200 |
| 2009/04/28 | 958 | 964 | 925.5 | 925.5 | -40.5 | -4.2% | 85,800 |
| 2009/04/27 | 939 | 1,007.5 | 939 | 966 | +25.5 | +2.7% | 138,000 |
| 2009/04/24 | 959.5 | 959.5 | 940 | 940.5 | -19.5 | -2% | 51,600 |
| 2009/04/23 | 943 | 970 | 935.5 | 960 | ±0 | ±0% | 106,200 |
| 2009/04/22 | 980 | 990 | 960 | 960 | -34.5 | -3.5% | 68,800 |
| 2009/04/21 | 975 | 999 | 975 | 994.5 | -5.5 | -0.6% | 84,400 |
| 2009/04/20 | 938 | 1,007.5 | 932.5 | 1,000 | +37 | +3.8% | 170,800 |
| 2009/04/17 | 964.5 | 970 | 920.5 | 963 | -1 | -0.1% | 154,000 |
| 2009/04/16 | 964.5 | 974 | 963 | 964 | -1 | -0.1% | 119,400 |
| 2009/04/15 | 975 | 977.5 | 962 | 965 | +10 | +1% | 211,800 |
| 2009/04/14 | 925 | 955 | 921 | 955 | +30 | +3.2% | 182,200 |
| 2009/04/13 | 868 | 930 | 868 | 925 | +57.5 | +6.6% | 257,200 |
| 2009/04/10 | 852.5 | 867.5 | 831 | 867.5 | +17.5 | +2.1% | 139,000 |
| 2009/04/09 | 844.5 | 855 | 844.5 | 850 | +9 | +1.1% | 134,200 |
| 2009/04/08 | 840 | 851.5 | 839 | 841 | -9.5 | -1.1% | 71,400 |
| 2009/04/07 | 857.5 | 858 | 847.5 | 850.5 | -8 | -0.9% | 42,400 |
| 2009/04/06 | 854.5 | 864 | 842.5 | 858.5 | +8.5 | +1% | 80,200 |
| 2009/04/03 | 861 | 862.5 | 841.5 | 850 | -10.5 | -1.2% | 125,000 |
| 2009/04/02 | 880.5 | 880.5 | 857 | 860.5 | -10 | -1.1% | 95,800 |
| 2009/04/01 | 881 | 885 | 860 | 870.5 | -19.5 | -2.2% | 117,800 |
| 2009/03/31 | 877.5 | 890 | 855 | 890 | -17.5 | -1.9% | 287,800 |
| 2009/03/30 | 911.5 | 925 | 901 | 907.5 | +11 | +1.2% | 195,200 |
| 2009/03/27 | 870 | 896.5 | 865 | 896.5 | +30.5 | +3.5% | 103,200 |
| 2009/03/26 | 850 | 866.5 | 846.5 | 866 | +16 | +1.9% | 95,000 |
| 2009/03/25 | 850 | 850.5 | 845 | 850 | +3 | +0.4% | 49,600 |
| 2009/03/24 | 850 | 851 | 831 | 847 | -2.5 | -0.3% | 55,600 |
| 2009/03/23 | 851 | 857.5 | 844.5 | 849.5 | +4.5 | +0.5% | 110,400 |
| 2009/03/19 | 850 | 850 | 826.5 | 845 | +0.5 | +0.1% | 70,000 |
| 2009/03/18 | 842 | 850 | 835.5 | 844.5 | +32.5 | +4% | 92,200 |
| 2009/03/17 | 800.5 | 817.5 | 795 | 812 | +15 | +1.9% | 76,600 |
| 2009/03/16 | 797 | 804 | 790 | 797 | +6.5 | +0.8% | 69,200 |
| 2009/03/13 | 800 | 809 | 785 | 790.5 | -15 | -1.9% | 82,600 |
| 2009/03/12 | 813.5 | 820.5 | 801 | 805.5 | -15 | -1.8% | 26,200 |
| 2009/03/11 | 825 | 825 | 804 | 820.5 | +14.5 | +1.8% | 87,200 |
| 2009/03/10 | 823.5 | 825 | 804 | 806 | -25 | -3% | 44,200 |
| 2009/03/09 | 816.5 | 837 | 816.5 | 831 | -8.5 | -1% | 42,200 |
| 2009/03/06 | 850 | 860 | 830 | 839.5 | -23.5 | -2.7% | 89,000 |
| 2009/03/05 | 875 | 875.5 | 863 | 863 | -12 | -1.4% | 79,600 |
| 2009/03/04 | 865 | 875 | 845 | 875 | ±0 | ±0% | 45,400 |
| 2009/03/03 | 887 | 887.5 | 852 | 875 | -12 | -1.4% | 49,800 |
| 2009/03/02 | 905 | 905 | 875 | 887 | -18 | -2% | 57,000 |
| 2009/02/27 | 885 | 905 | 883.5 | 905 | +7.5 | +0.8% | 47,200 |
3901～
3950
件表示中 / 5065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 | 136,800円 | +5.2% | +2.2% | 3.65% | 9.76倍 | 0.91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 | 523,000円 | +4.2% | +0.5% | 0.10% | 31.11倍 | 9.42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 | 80,600円 | -0.1% | -8.7% | 4.96% | 5.13倍 | 0.52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 | 246,700円 | +3.5% | -0.4% | 2.11% | 21.93倍 | 2.00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 | 192,100円 | +0.8% | +4.4% | 2.34% | 8.48倍 | 1.32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
