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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,416 | 1,420 | 1,407 | 1,417 | +4 | +0.3% | 46,400 |
| 2025/09/16 | 1,409 | 1,418 | 1,402 | 1,413 | +7 | +0.5% | 56,200 |
| 2025/09/12 | 1,420 | 1,420 | 1,405 | 1,406 | -8 | -0.6% | 44,300 |
| 2025/09/11 | 1,422 | 1,425 | 1,410 | 1,414 | -8 | -0.6% | 30,700 |
| 2025/09/10 | 1,415 | 1,435 | 1,415 | 1,422 | +2 | +0.1% | 73,800 |
| 2025/09/09 | 1,423 | 1,440 | 1,415 | 1,420 | -3 | -0.2% | 84,800 |
| 2025/09/08 | 1,430 | 1,430 | 1,418 | 1,423 | +7 | +0.5% | 58,600 |
| 2025/09/05 | 1,413 | 1,427 | 1,410 | 1,416 | +3 | +0.2% | 131,900 |
| 2025/09/04 | 1,409 | 1,414 | 1,404 | 1,413 | +4 | +0.3% | 70,900 |
| 2025/09/03 | 1,409 | 1,409 | 1,401 | 1,409 | +7 | +0.5% | 60,000 |
| 2025/09/02 | 1,397 | 1,407 | 1,393 | 1,402 | +16 | +1.2% | 77,300 |
| 2025/09/01 | 1,385 | 1,397 | 1,377 | 1,386 | +11 | +0.8% | 59,100 |
| 2025/08/29 | 1,385 | 1,390 | 1,366 | 1,375 | -10 | -0.7% | 68,300 |
| 2025/08/28 | 1,398 | 1,398 | 1,380 | 1,385 | -19 | -1.4% | 75,800 |
| 2025/08/27 | 1,400 | 1,408 | 1,398 | 1,404 | -2 | -0.1% | 75,200 |
| 2025/08/26 | 1,410 | 1,414 | 1,403 | 1,406 | -4 | -0.3% | 48,000 |
| 2025/08/25 | 1,412 | 1,418 | 1,403 | 1,410 | +14 | +1% | 80,700 |
| 2025/08/22 | 1,406 | 1,406 | 1,396 | 1,396 | -6 | -0.4% | 41,000 |
| 2025/08/21 | 1,410 | 1,410 | 1,401 | 1,402 | -13 | -0.9% | 44,200 |
| 2025/08/20 | 1,404 | 1,415 | 1,393 | 1,415 | +11 | +0.8% | 88,600 |
| 2025/08/19 | 1,391 | 1,417 | 1,376 | 1,404 | -12 | -0.8% | 226,700 |
| 2025/08/18 | 1,416 | 1,432 | 1,410 | 1,416 | +2 | +0.1% | 479,300 |
| 2025/08/15 | 1,424 | 1,427 | 1,410 | 1,414 | -7 | -0.5% | 131,000 |
| 2025/08/14 | 1,424 | 1,434 | 1,420 | 1,421 | +3 | +0.2% | 89,000 |
| 2025/08/13 | 1,417 | 1,421 | 1,414 | 1,418 | +3 | +0.2% | 50,800 |
| 2025/08/12 | 1,417 | 1,427 | 1,412 | 1,415 | +3 | +0.2% | 94,500 |
| 2025/08/08 | 1,411 | 1,415 | 1,404 | 1,412 | +1 | +0.1% | 48,600 |
| 2025/08/07 | 1,413 | 1,417 | 1,406 | 1,411 | -2 | -0.1% | 53,800 |
| 2025/08/06 | 1,407 | 1,423 | 1,397 | 1,413 | +17 | +1.2% | 116,700 |
| 2025/08/05 | 1,389 | 1,398 | 1,383 | 1,396 | +31 | +2.3% | 120,000 |
| 2025/08/04 | 1,352 | 1,367 | 1,350 | 1,365 | +6 | +0.4% | 63,800 |
| 2025/08/01 | 1,348 | 1,360 | 1,346 | 1,359 | +11 | +0.8% | 68,400 |
| 2025/07/31 | 1,338 | 1,352 | 1,335 | 1,348 | +12 | +0.9% | 59,600 |
| 2025/07/30 | 1,330 | 1,359 | 1,314 | 1,336 | +4 | +0.3% | 215,300 |
| 2025/07/29 | 1,329 | 1,335 | 1,320 | 1,332 | +3 | +0.2% | 54,400 |
| 2025/07/28 | 1,330 | 1,330 | 1,319 | 1,329 | ±0 | ±0% | 57,800 |
| 2025/07/25 | 1,331 | 1,334 | 1,323 | 1,329 | -2 | -0.2% | 48,300 |
| 2025/07/24 | 1,319 | 1,335 | 1,319 | 1,331 | +21 | +1.6% | 65,000 |
| 2025/07/23 | 1,305 | 1,315 | 1,305 | 1,310 | +8 | +0.6% | 82,200 |
| 2025/07/22 | 1,302 | 1,306 | 1,299 | 1,302 | +1 | +0.1% | 54,500 |
| 2025/07/18 | 1,315 | 1,321 | 1,301 | 1,301 | -7 | -0.5% | 59,500 |
| 2025/07/17 | 1,309 | 1,312 | 1,303 | 1,308 | ±0 | ±0% | 49,200 |
| 2025/07/16 | 1,317 | 1,322 | 1,302 | 1,308 | -9 | -0.7% | 76,000 |
| 2025/07/15 | 1,333 | 1,333 | 1,315 | 1,317 | -4 | -0.3% | 46,000 |
| 2025/07/14 | 1,336 | 1,340 | 1,321 | 1,321 | -10 | -0.8% | 55,700 |
| 2025/07/11 | 1,316 | 1,331 | 1,316 | 1,331 | +18 | +1.4% | 91,100 |
| 2025/07/10 | 1,335 | 1,335 | 1,311 | 1,313 | -22 | -1.6% | 90,400 |
| 2025/07/09 | 1,328 | 1,344 | 1,328 | 1,335 | +7 | +0.5% | 76,700 |
| 2025/07/08 | 1,320 | 1,332 | 1,318 | 1,328 | +8 | +0.6% | 72,400 |
| 2025/07/07 | 1,320 | 1,324 | 1,317 | 1,320 | -1 | -0.1% | 55,100 |
1～
50
件表示中 / 5166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 |
| エターナルホスヒ | 325,500円 | +12.9% | +1.2% | 1.41% | 20.42倍 | 3.84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 | 256,900円 | +20.9% | +1.9% | 2.02% | 30.91倍 | 2.05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 | 114,500円 | +4.0% | +52.1% | 0.87% | 11.24倍 | 2.88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 |
| コメ兵ＨＤ | 307,500円 | +25.8% | +22.4% | 3.45% | 7.35倍 | 1.03倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
