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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,251 | 1,253 | 1,239 | 1,245 | -9 | -0.7% | 97,200 |
| 2023/08/17 | 1,259 | 1,262 | 1,247 | 1,254 | -27 | -2.1% | 202,800 |
| 2023/08/16 | 1,277 | 1,290 | 1,273 | 1,281 | -7 | -0.5% | 301,500 |
| 2023/08/15 | 1,294 | 1,294 | 1,283 | 1,288 | -5 | -0.4% | 161,400 |
| 2023/08/14 | 1,288 | 1,295 | 1,285 | 1,293 | +9 | +0.7% | 160,000 |
| 2023/08/10 | 1,277 | 1,286 | 1,272 | 1,284 | +10 | +0.8% | 109,700 |
| 2023/08/09 | 1,270 | 1,277 | 1,264 | 1,274 | +4 | +0.3% | 110,200 |
| 2023/08/08 | 1,267 | 1,275 | 1,264 | 1,270 | +4 | +0.3% | 91,100 |
| 2023/08/07 | 1,257 | 1,267 | 1,252 | 1,266 | +10 | +0.8% | 107,700 |
| 2023/08/04 | 1,242 | 1,258 | 1,241 | 1,256 | +11 | +0.9% | 92,600 |
| 2023/08/03 | 1,244 | 1,249 | 1,237 | 1,245 | -1 | -0.1% | 226,300 |
| 2023/08/02 | 1,252 | 1,252 | 1,244 | 1,246 | -7 | -0.6% | 154,900 |
| 2023/08/01 | 1,256 | 1,257 | 1,253 | 1,253 | -2 | -0.2% | 79,500 |
| 2023/07/31 | 1,264 | 1,266 | 1,254 | 1,255 | -5 | -0.4% | 131,900 |
| 2023/07/28 | 1,251 | 1,260 | 1,248 | 1,260 | +7 | +0.6% | 128,300 |
| 2023/07/27 | 1,252 | 1,255 | 1,248 | 1,253 | +1 | +0.1% | 77,100 |
| 2023/07/26 | 1,250 | 1,254 | 1,242 | 1,252 | +2 | +0.2% | 111,100 |
| 2023/07/25 | 1,255 | 1,255 | 1,249 | 1,250 | -5 | -0.4% | 79,000 |
| 2023/07/24 | 1,253 | 1,256 | 1,249 | 1,255 | +5 | +0.4% | 71,000 |
| 2023/07/21 | 1,254 | 1,254 | 1,246 | 1,250 | -6 | -0.5% | 114,800 |
| 2023/07/20 | 1,261 | 1,262 | 1,254 | 1,256 | -5 | -0.4% | 70,600 |
| 2023/07/19 | 1,262 | 1,265 | 1,257 | 1,261 | ±0 | ±0% | 88,200 |
| 2023/07/18 | 1,262 | 1,264 | 1,258 | 1,261 | -1 | -0.1% | 64,200 |
| 2023/07/14 | 1,257 | 1,268 | 1,253 | 1,262 | +10 | +0.8% | 133,500 |
| 2023/07/13 | 1,250 | 1,256 | 1,242 | 1,252 | +2 | +0.2% | 129,500 |
| 2023/07/12 | 1,258 | 1,258 | 1,249 | 1,250 | -5 | -0.4% | 91,000 |
| 2023/07/11 | 1,261 | 1,262 | 1,254 | 1,255 | ±0 | ±0% | 53,600 |
| 2023/07/10 | 1,256 | 1,259 | 1,253 | 1,255 | +5 | +0.4% | 85,600 |
| 2023/07/07 | 1,261 | 1,262 | 1,249 | 1,250 | -16 | -1.3% | 200,900 |
| 2023/07/06 | 1,275 | 1,276 | 1,266 | 1,266 | -10 | -0.8% | 96,800 |
| 2023/07/05 | 1,285 | 1,287 | 1,276 | 1,276 | -14 | -1.1% | 95,900 |
| 2023/07/04 | 1,287 | 1,294 | 1,285 | 1,290 | ±0 | ±0% | 135,300 |
| 2023/07/03 | 1,295 | 1,306 | 1,276 | 1,290 | -10 | -0.8% | 296,700 |
| 2023/06/30 | 1,300 | 1,300 | 1,290 | 1,300 | -2 | -0.2% | 72,200 |
| 2023/06/29 | 1,305 | 1,305 | 1,298 | 1,302 | ±0 | ±0% | 97,000 |
| 2023/06/28 | 1,286 | 1,305 | 1,280 | 1,302 | +22 | +1.7% | 220,800 |
| 2023/06/27 | 1,296 | 1,322 | 1,278 | 1,280 | -1 | -0.1% | 496,200 |
| 2023/06/26 | 1,280 | 1,286 | 1,272 | 1,281 | +1 | +0.1% | 226,300 |
| 2023/06/23 | 1,282 | 1,285 | 1,275 | 1,280 | ±0 | ±0% | 116,100 |
| 2023/06/22 | 1,282 | 1,288 | 1,280 | 1,280 | -2 | -0.2% | 91,600 |
| 2023/06/21 | 1,283 | 1,292 | 1,282 | 1,282 | -2 | -0.2% | 87,000 |
| 2023/06/20 | 1,280 | 1,284 | 1,277 | 1,284 | ±0 | ±0% | 80,700 |
| 2023/06/19 | 1,281 | 1,284 | 1,276 | 1,284 | +3 | +0.2% | 84,900 |
| 2023/06/16 | 1,275 | 1,284 | 1,274 | 1,281 | +3 | +0.2% | 94,800 |
| 2023/06/15 | 1,280 | 1,282 | 1,272 | 1,278 | -2 | -0.2% | 82,900 |
| 2023/06/14 | 1,275 | 1,283 | 1,274 | 1,280 | +4 | +0.3% | 91,600 |
| 2023/06/13 | 1,277 | 1,281 | 1,276 | 1,276 | ±0 | ±0% | 71,500 |
| 2023/06/12 | 1,275 | 1,282 | 1,272 | 1,276 | +1 | +0.1% | 86,700 |
| 2023/06/09 | 1,278 | 1,279 | 1,269 | 1,275 | +5 | +0.4% | 68,100 |
| 2023/06/08 | 1,279 | 1,280 | 1,269 | 1,270 | -4 | -0.3% | 57,400 |
401～
450
件表示中 / 5057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 | 132,900円 | +5.2% | +2.2% | 3.76% | 9.48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 |
| ジョイフル | 107,400円 | +1.4% | -24.0% | 0.93% | 11.99倍 | 2.71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 |
| フジコーポ | 189,400円 | +0.8% | +4.4% | 2.38% | 8.36倍 | 1.31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 |
| スクロール | 98,500円 | +5.2% | +17.9% | 5.23% | 7.70倍 | 0.95倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| カネ美食品 | 316,000円 | +2.3% | +2.6% | 1.20% | 16.10倍 | 1.07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
