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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 900 | 900 | 867.5 | 868.5 | -31.5 | -3.5% | 4,600 |
| 2006/11/28 | 890 | 900 | 890 | 900 | +10 | +1.1% | 4,200 |
| 2006/11/27 | 910 | 910 | 875 | 890 | ±0 | ±0% | 5,800 |
| 2006/11/24 | 890 | 890 | 885 | 890 | +1 | +0.1% | 8,800 |
| 2006/11/22 | 895 | 895 | 875 | 889 | -11 | -1.2% | 28,800 |
| 2006/11/21 | 905 | 905 | 900 | 900 | -15 | -1.6% | 20,400 |
| 2006/11/20 | 907 | 915 | 900 | 915 | +10 | +1.1% | 8,400 |
| 2006/11/17 | 910 | 910 | 905 | 905 | -5 | -0.5% | 4,600 |
| 2006/11/16 | 915 | 915 | 910 | 910 | ±0 | ±0% | 3,600 |
| 2006/11/15 | 902.5 | 910 | 902.5 | 910 | +8 | +0.9% | 5,400 |
| 2006/11/14 | 900 | 902 | 900 | 902 | +2 | +0.2% | 2,800 |
| 2006/11/13 | 900 | 900.5 | 900 | 900 | -0.5 | -0.1% | 5,000 |
| 2006/11/10 | 900 | 902.5 | 900 | 900.5 | ±0 | ±0% | 9,400 |
| 2006/11/09 | 900.5 | 900.5 | 900 | 900.5 | +0.5 | +0.1% | 3,200 |
| 2006/11/08 | 900 | 900 | 899 | 900 | ±0 | ±0% | 3,800 |
| 2006/11/07 | 910 | 910 | 900 | 900 | ±0 | ±0% | 8,800 |
| 2006/11/06 | 900 | 900.5 | 900 | 900 | -0.5 | -0.1% | 13,200 |
| 2006/11/02 | 900 | 905 | 900 | 900.5 | +0.5 | +0.1% | 21,400 |
| 2006/11/01 | 857.5 | 905 | 857.5 | 900 | +40 | +4.7% | 13,000 |
| 2006/10/31 | 888.5 | 888.5 | 855.5 | 860 | -37.5 | -4.2% | 13,200 |
| 2006/10/30 | 881.5 | 910 | 881.5 | 897.5 | -1.5 | -0.2% | 11,600 |
| 2006/10/27 | 900 | 900 | 898.5 | 899 | -1 | -0.1% | 9,000 |
| 2006/10/26 | 900 | 900 | 897.5 | 900 | ±0 | ±0% | 14,600 |
| 2006/10/25 | 865 | 900 | 865 | 900 | +45 | +5.3% | 20,600 |
| 2006/10/24 | 852.5 | 855 | 849 | 855 | +2.5 | +0.3% | 19,200 |
| 2006/10/23 | 852.5 | 854.5 | 850 | 852.5 | ±0 | ±0% | 5,800 |
| 2006/10/20 | 852.5 | 852.5 | 850 | 852.5 | +1.5 | +0.2% | 7,400 |
| 2006/10/19 | 834.5 | 857.5 | 834.5 | 851 | +1.5 | +0.2% | 15,200 |
| 2006/10/18 | 849.5 | 849.5 | 834.5 | 849.5 | +4.5 | +0.5% | 1,800 |
| 2006/10/17 | 850 | 850 | 819.5 | 845 | +20 | +2.4% | 1,800 |
| 2006/10/16 | 824.5 | 825 | 824.5 | 825 | ±0 | ±0% | 5,600 |
| 2006/10/13 | 825 | 825 | 810 | 825 | ±0 | ±0% | 49,000 |
| 2006/10/12 | 825 | 825 | 825 | 825 | -25 | -2.9% | 57,200 |
| 2006/10/11 | 847 | 850 | 847 | 850 | +2.5 | +0.3% | 15,000 |
| 2006/10/10 | 837.5 | 855 | 837.5 | 847.5 | +1.5 | +0.2% | 15,600 |
| 2006/10/06 | 841 | 847 | 836.5 | 846 | +10 | +1.2% | 8,400 |
| 2006/10/05 | 835.5 | 841 | 835.5 | 836 | +2 | +0.2% | 11,800 |
| 2006/10/04 | 845 | 845 | 834 | 834 | -6 | -0.7% | 2,000 |
| 2006/10/03 | 840 | 845 | 840 | 840 | +5 | +0.6% | 6,200 |
| 2006/10/02 | 847.5 | 847.5 | 830 | 835 | -9.5 | -1.1% | 4,000 |
| 2006/09/29 | 832.5 | 844.5 | 817.5 | 844.5 | +12 | +1.4% | 13,400 |
| 2006/09/28 | 850 | 850 | 825.5 | 832.5 | +12.5 | +1.5% | 9,400 |
| 2006/09/27 | 825 | 845 | 820 | 820 | ±0 | ±0% | 7,400 |
| 2006/09/26 | 810 | 820 | 800 | 820 | +70 | +9.3% | 57,800 |
| 2006/09/25 | 759 | 759 | 715 | 750 | +1 | +0.1% | 16,600 |
| 2006/09/22 | 740 | 749 | 720 | 749 | +6.5 | +0.9% | 5,600 |
| 2006/09/21 | 750 | 750 | 742.5 | 742.5 | +2 | +0.3% | 10,800 |
| 2006/09/20 | 735 | 743 | 707.5 | 740.5 | +7.5 | +1% | 8,000 |
| 2006/09/19 | 754.5 | 754.5 | 730 | 733 | -17.5 | -2.3% | 17,400 |
| 2006/09/15 | 762.5 | 765 | 745 | 750.5 | -44.5 | -5.6% | 20,600 |
4501～
4550
件表示中 / 5066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 | 138,400円 | +5.2% | +2.2% | 3.61% | 9.87倍 | 0.92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 | 521,000円 | +4.2% | +0.5% | 0.10% | 30.99倍 | 9.39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 | 80,700円 | -0.1% | -8.7% | 4.96% | 5.14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 | 248,000円 | +3.5% | -0.4% | 2.10% | 22.04倍 | 2.01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 | 191,300円 | +0.8% | +4.4% | 2.35% | 8.45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
