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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,295 | 1,308 | 1,295 | 1,308 | +10 | +0.8% | 42,500 |
2023/12/08 | 1,311 | 1,311 | 1,296 | 1,298 | -4 | -0.3% | 97,000 |
2023/12/07 | 1,308 | 1,312 | 1,302 | 1,302 | -9 | -0.7% | 55,700 |
2023/12/06 | 1,303 | 1,312 | 1,298 | 1,311 | +15 | +1.2% | 58,400 |
2023/12/05 | 1,300 | 1,304 | 1,296 | 1,296 | -9 | -0.7% | 45,800 |
2023/12/04 | 1,301 | 1,311 | 1,298 | 1,305 | ±0 | ±0% | 66,000 |
2023/12/01 | 1,317 | 1,317 | 1,303 | 1,305 | -12 | -0.9% | 58,400 |
2023/11/30 | 1,316 | 1,317 | 1,309 | 1,317 | +1 | +0.1% | 42,000 |
2023/11/29 | 1,316 | 1,317 | 1,309 | 1,316 | ±0 | ±0% | 50,300 |
2023/11/28 | 1,314 | 1,316 | 1,306 | 1,316 | +2 | +0.2% | 63,700 |
2023/11/27 | 1,320 | 1,323 | 1,306 | 1,314 | -3 | -0.2% | 65,400 |
2023/11/24 | 1,315 | 1,320 | 1,312 | 1,317 | -1 | -0.1% | 72,000 |
2023/11/22 | 1,312 | 1,322 | 1,312 | 1,318 | +1 | +0.1% | 77,400 |
2023/11/21 | 1,299 | 1,317 | 1,298 | 1,317 | +17 | +1.3% | 123,300 |
2023/11/20 | 1,301 | 1,304 | 1,297 | 1,300 | -7 | -0.5% | 50,500 |
2023/11/17 | 1,295 | 1,307 | 1,293 | 1,307 | +10 | +0.8% | 47,200 |
2023/11/16 | 1,306 | 1,306 | 1,296 | 1,297 | -5 | -0.4% | 55,300 |
2023/11/15 | 1,296 | 1,305 | 1,289 | 1,302 | +10 | +0.8% | 53,300 |
2023/11/14 | 1,303 | 1,305 | 1,292 | 1,292 | -7 | -0.5% | 57,600 |
2023/11/13 | 1,310 | 1,311 | 1,298 | 1,299 | -11 | -0.8% | 73,300 |
2023/11/10 | 1,303 | 1,312 | 1,296 | 1,310 | +1 | +0.1% | 57,700 |
2023/11/09 | 1,293 | 1,309 | 1,293 | 1,309 | +7 | +0.5% | 79,500 |
2023/11/08 | 1,295 | 1,303 | 1,292 | 1,302 | +7 | +0.5% | 91,700 |
2023/11/07 | 1,284 | 1,300 | 1,283 | 1,295 | +10 | +0.8% | 95,800 |
2023/11/06 | 1,309 | 1,310 | 1,282 | 1,285 | -22 | -1.7% | 115,800 |
2023/11/02 | 1,310 | 1,311 | 1,299 | 1,307 | -2 | -0.2% | 89,200 |
2023/11/01 | 1,302 | 1,314 | 1,295 | 1,309 | +9 | +0.7% | 180,800 |
2023/10/31 | 1,280 | 1,300 | 1,277 | 1,300 | +20 | +1.6% | 158,500 |
2023/10/30 | 1,274 | 1,286 | 1,267 | 1,280 | +6 | +0.5% | 326,900 |
2023/10/27 | 1,264 | 1,274 | 1,262 | 1,274 | +13 | +1% | 148,300 |
2023/10/26 | 1,259 | 1,266 | 1,256 | 1,261 | ±0 | ±0% | 89,800 |
2023/10/25 | 1,255 | 1,264 | 1,251 | 1,261 | +11 | +0.9% | 88,800 |
2023/10/24 | 1,244 | 1,254 | 1,239 | 1,250 | +2 | +0.2% | 93,300 |
2023/10/23 | 1,252 | 1,256 | 1,247 | 1,248 | -4 | -0.3% | 78,100 |
2023/10/20 | 1,258 | 1,258 | 1,251 | 1,252 | -5 | -0.4% | 44,500 |
2023/10/19 | 1,250 | 1,259 | 1,246 | 1,257 | +6 | +0.5% | 77,000 |
2023/10/18 | 1,252 | 1,256 | 1,243 | 1,251 | ±0 | ±0% | 59,500 |
2023/10/17 | 1,245 | 1,252 | 1,243 | 1,251 | +9 | +0.7% | 81,300 |
2023/10/16 | 1,247 | 1,253 | 1,238 | 1,242 | -5 | -0.4% | 80,000 |
2023/10/13 | 1,257 | 1,257 | 1,246 | 1,247 | -10 | -0.8% | 80,000 |
2023/10/12 | 1,256 | 1,260 | 1,252 | 1,257 | -2 | -0.2% | 43,200 |
2023/10/11 | 1,259 | 1,265 | 1,254 | 1,259 | ±0 | ±0% | 63,300 |
2023/10/10 | 1,256 | 1,260 | 1,251 | 1,259 | +9 | +0.7% | 97,700 |
2023/10/06 | 1,244 | 1,251 | 1,239 | 1,250 | +7 | +0.6% | 91,600 |
2023/10/05 | 1,231 | 1,245 | 1,231 | 1,243 | +18 | +1.5% | 105,900 |
2023/10/04 | 1,239 | 1,241 | 1,225 | 1,225 | -20 | -1.6% | 176,400 |
2023/10/03 | 1,254 | 1,259 | 1,243 | 1,245 | -9 | -0.7% | 143,600 |
2023/10/02 | 1,271 | 1,274 | 1,254 | 1,254 | -12 | -0.9% | 126,100 |
2023/09/29 | 1,272 | 1,279 | 1,259 | 1,266 | -6 | -0.5% | 100,200 |
2023/09/28 | 1,270 | 1,281 | 1,268 | 1,272 | +2 | +0.2% | 122,900 |
101~
150
件表示中 / 4834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 | 139,100円 | +5.7% | +11.7% | 3.59% | 9.87倍 | 0.98倍 |
|
大型自転車専門店を国内展開。ネットで注文・店舗で受け取るOMO戦略強化。PB比率4割強 |
ワタミ | 92,400円 | +5.6% | +13.3% | 0.81% | 10.58倍 | 4.16倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
大戸屋HD | 504,000円 | +4.2% | +0.5% | 0.10% | 29.98倍 | 23.23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 |
日産東HD | 53,800円 | +9.0% | +23.2% | 4.09% | 5.11倍 | 0.70倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社3社を21年統合 |
フジコーポ | 183,300円 | +0.9% | +1.4% | 2.18% | 8.55倍 | 1.42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