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 |
|---|---|---|---|---|---|---|---|
| 2007/01/12 | 903 | 905 | 900 | 903 | +3 | +0.3% | 55,400 |
| 2007/01/11 | 900 | 900.5 | 893 | 900 | ±0 | ±0% | 29,000 |
| 2007/01/10 | 900 | 900.5 | 896.5 | 900 | -0.5 | -0.1% | 29,200 |
| 2007/01/09 | 910 | 910 | 895 | 900.5 | +0.5 | +0.1% | 25,600 |
| 2007/01/05 | 889.5 | 902.5 | 875 | 900 | +10 | +1.1% | 61,400 |
| 2007/01/04 | 875 | 890 | 875 | 890 | +25 | +2.9% | 11,200 |
| 2006/12/29 | 867.5 | 867.5 | 862.5 | 865 | -1.5 | -0.2% | 7,800 |
| 2006/12/28 | 863.5 | 866.5 | 858 | 866.5 | +3 | +0.3% | 17,600 |
| 2006/12/27 | 870 | 875 | 863.5 | 863.5 | -6.5 | -0.7% | 19,800 |
| 2006/12/26 | 869.5 | 872.5 | 865 | 870 | +6 | +0.7% | 22,200 |
| 2006/12/25 | 869 | 870 | 860.5 | 864 | -5 | -0.6% | 38,400 |
| 2006/12/22 | 860 | 869 | 850 | 869 | +15.5 | +1.8% | 37,400 |
| 2006/12/21 | 860 | 860 | 853.5 | 853.5 | -6.5 | -0.8% | 19,800 |
| 2006/12/20 | 854.5 | 860.5 | 852.5 | 860 | +7 | +0.8% | 20,200 |
| 2006/12/19 | 853.5 | 853.5 | 842.5 | 853 | -1 | -0.1% | 35,400 |
| 2006/12/18 | 855 | 855 | 844 | 854 | +4 | +0.5% | 7,800 |
| 2006/12/15 | 854.5 | 855 | 842.5 | 850 | +3.5 | +0.4% | 11,800 |
| 2006/12/14 | 855 | 855 | 845 | 846.5 | -8.5 | -1% | 5,400 |
| 2006/12/13 | 852 | 855 | 849.5 | 855 | +17 | +2% | 14,800 |
| 2006/12/12 | 858 | 860.5 | 838 | 838 | -22.5 | -2.6% | 26,400 |
| 2006/12/11 | 860 | 865 | 853.5 | 860.5 | +5 | +0.6% | 31,600 |
| 2006/12/08 | 868.5 | 868.5 | 850 | 855.5 | -19.5 | -2.2% | 54,000 |
| 2006/12/07 | 865 | 875.5 | 865 | 875 | +10 | +1.2% | 23,200 |
| 2006/12/06 | 865 | 865 | 865 | 865 | -2.5 | -0.3% | 2,800 |
| 2006/12/05 | 870 | 870 | 865 | 867.5 | -12.5 | -1.4% | 3,000 |
| 2006/12/04 | 875 | 880 | 875 | 880 | -15 | -1.7% | 2,200 |
| 2006/12/01 | 915 | 915 | 873 | 895 | +37 | +4.3% | 2,600 |
| 2006/11/30 | 856 | 872.5 | 856 | 858 | -10.5 | -1.2% | 6,200 |
| 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 |
4551～
4600
件表示中 / 5144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 | 141,400円 | +5.2% | +2.2% | 3.54% | 10.09倍 | 0.94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 | 117,300円 | +4.0% | +52.1% | 0.85% | 11.51倍 | 2.95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 | 320,000円 | +8.2% | -7.2% | 1.44% | 20.51倍 | 4.02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 |
| 魚 力 | 248,300円 | +20.9% | +0.4% | 2.09% | 29.88倍 | 1.96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 |
| ＭｒＭａｘＨＤ | 88,000円 | +4.7% | +8.4% | 2.84% | 10.86倍 | 0.81倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
