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 |
|---|---|---|---|---|---|---|---|
| 2009/01/29 | 975.5 | 1,030 | 970 | 1,030 | +50 | +5.1% | 76,800 |
| 2009/01/28 | 990 | 994.5 | 976.5 | 980 | -27.5 | -2.7% | 59,800 |
| 2009/01/27 | 1,000 | 1,037.5 | 980 | 1,007.5 | +5 | +0.5% | 78,800 |
| 2009/01/26 | 960 | 1,037.5 | 955.5 | 1,002.5 | +42.5 | +4.4% | 65,000 |
| 2009/01/23 | 978.5 | 979.5 | 957.5 | 960 | -28.5 | -2.9% | 43,400 |
| 2009/01/22 | 989 | 998 | 975 | 988.5 | +9.5 | +1% | 13,800 |
| 2009/01/21 | 956 | 994.5 | 955 | 979 | -7 | -0.7% | 96,200 |
| 2009/01/20 | 1,010 | 1,030 | 951 | 986 | -44 | -4.3% | 163,200 |
| 2009/01/19 | 1,032.5 | 1,072.5 | 1,025 | 1,030 | ±0 | ±0% | 39,200 |
| 2009/01/16 | 1,015 | 1,037.5 | 1,010 | 1,030 | +2.5 | +0.2% | 41,600 |
| 2009/01/15 | 1,017.5 | 1,045 | 1,010 | 1,027.5 | -17.5 | -1.7% | 62,800 |
| 2009/01/14 | 1,057.5 | 1,062.5 | 1,022.5 | 1,045 | ±0 | ±0% | 39,600 |
| 2009/01/13 | 1,070 | 1,105 | 1,035 | 1,045 | -10 | -0.9% | 72,000 |
| 2009/01/09 | 1,032.5 | 1,072.5 | 1,025 | 1,055 | +20 | +1.9% | 58,200 |
| 2009/01/08 | 1,030 | 1,040 | 1,020 | 1,035 | +5 | +0.5% | 71,200 |
| 2009/01/07 | 1,062.5 | 1,065 | 1,010 | 1,030 | -35 | -3.3% | 127,200 |
| 2009/01/06 | 1,105 | 1,112.5 | 1,065 | 1,065 | -57.5 | -5.1% | 96,400 |
| 2009/01/05 | 1,180 | 1,180 | 1,110 | 1,122.5 | -17.5 | -1.5% | 22,000 |
| 2008/12/30 | 1,127.5 | 1,160 | 1,117.5 | 1,140 | +30 | +2.7% | 65,600 |
| 2008/12/29 | 1,050 | 1,125 | 1,040 | 1,110 | +60 | +5.7% | 114,000 |
| 2008/12/26 | 1,082.5 | 1,090 | 1,050 | 1,050 | -75 | -6.7% | 118,600 |
| 2008/12/25 | 1,165 | 1,165 | 1,002.5 | 1,125 | +100 | +9.8% | 321,600 |
| 2008/12/24 | 973.5 | 1,052.5 | 940 | 1,025 | +36.5 | +3.7% | 217,200 |
| 2008/12/22 | 902.5 | 999.5 | 900 | 988.5 | +73 | +8% | 141,400 |
| 2008/12/19 | 930 | 940 | 914 | 915.5 | -29.5 | -3.1% | 81,200 |
| 2008/12/18 | 985.5 | 985.5 | 945 | 945 | -40.5 | -4.1% | 92,600 |
| 2008/12/17 | 1,020 | 1,020 | 910 | 985.5 | -24.5 | -2.4% | 261,400 |
| 2008/12/16 | 950 | 1,010 | 921.5 | 1,010 | +150 | +17.4% | 223,000 |
| 2008/12/15 | 856.5 | 867.5 | 848 | 860 | +5 | +0.6% | 26,400 |
| 2008/12/12 | 848 | 864 | 835.5 | 855 | +8 | +0.9% | 27,400 |
| 2008/12/11 | 877 | 877 | 840 | 847 | ±0 | ±0% | 39,600 |
| 2008/12/10 | 865.5 | 870 | 845 | 847 | -33 | -3.8% | 24,200 |
| 2008/12/09 | 856 | 880 | 852.5 | 880 | +26 | +3% | 55,000 |
| 2008/12/08 | 846 | 856 | 842.5 | 854 | +17 | +2% | 28,200 |
| 2008/12/05 | 850 | 860.5 | 828 | 837 | -11.5 | -1.4% | 59,800 |
| 2008/12/04 | 855 | 860 | 845 | 848.5 | +7 | +0.8% | 30,200 |
| 2008/12/03 | 826.5 | 850 | 826.5 | 841.5 | +16.5 | +2% | 22,400 |
| 2008/12/02 | 850 | 850 | 825 | 825 | -41.5 | -4.8% | 101,200 |
| 2008/12/01 | 870 | 870 | 855.5 | 866.5 | -5 | -0.6% | 11,000 |
| 2008/11/28 | 852 | 878 | 852 | 871.5 | +22 | +2.6% | 22,600 |
| 2008/11/27 | 852.5 | 873.5 | 848 | 849.5 | -11 | -1.3% | 43,600 |
| 2008/11/26 | 882.5 | 887 | 860.5 | 860.5 | -37 | -4.1% | 30,800 |
| 2008/11/25 | 927.5 | 927.5 | 881 | 897.5 | -30 | -3.2% | 36,400 |
| 2008/11/21 | 922.5 | 927.5 | 885 | 927.5 | +2.5 | +0.3% | 40,600 |
| 2008/11/20 | 917 | 925 | 908 | 925 | +8 | +0.9% | 36,400 |
| 2008/11/19 | 928.5 | 928.5 | 892 | 917 | +2 | +0.2% | 41,000 |
| 2008/11/18 | 912.5 | 922.5 | 879 | 915 | +17.5 | +1.9% | 40,600 |
| 2008/11/17 | 873 | 911 | 872.5 | 897.5 | +34.5 | +4% | 31,600 |
| 2008/11/14 | 895 | 910 | 863 | 863 | -24.5 | -2.8% | 38,200 |
| 2008/11/13 | 885 | 890 | 858.5 | 887.5 | +2.5 | +0.3% | 27,000 |
4001～
4050
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
