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 |
|---|---|---|---|---|---|---|---|
| 2005/03/17 | 600 | 600 | 600 | 600 | -23.8 | -3.8% | 32,000 |
| 2005/03/16 | 625 | 625 | 615 | 623.8 | +1.3 | +0.2% | 26,400 |
| 2005/03/15 | 621.3 | 622.5 | 605 | 622.5 | -2.5 | -0.4% | 74,400 |
| 2005/03/14 | 581.3 | 633.8 | 581.3 | 625 | +43.7 | +7.5% | 104,000 |
| 2005/03/11 | 563.8 | 585 | 563.8 | 581.3 | +20 | +3.6% | 22,400 |
| 2005/03/10 | 562.5 | 562.5 | 561.3 | 561.3 | +11.3 | +2.1% | 31,200 |
| 2005/03/09 | 562.5 | 562.5 | 550 | 550 | -12.5 | -2.2% | 58,400 |
| 2005/03/08 | 557.5 | 562.5 | 550 | 562.5 | +6.2 | +1.1% | 62,400 |
| 2005/03/07 | 562.5 | 562.5 | 550 | 556.3 | -2.5 | -0.4% | 12,000 |
| 2005/03/04 | 558.8 | 558.8 | 558.8 | 558.8 | ±0 | ±0% | 4,000 |
| 2005/03/03 | 560 | 575 | 558.8 | 558.8 | +7.5 | +1.4% | 54,400 |
| 2005/03/02 | 548.8 | 556.3 | 548.8 | 551.3 | +5 | +0.9% | 8,000 |
| 2005/03/01 | 540 | 546.3 | 540 | 546.3 | +6.3 | +1.2% | 7,200 |
| 2005/02/28 | 543.8 | 543.8 | 537.5 | 540 | -3.8 | -0.7% | 8,800 |
| 2005/02/25 | 543.8 | 543.8 | 542.5 | 543.8 | +17.5 | +3.3% | 8,000 |
| 2005/02/24 | 525 | 526.3 | 525 | 526.3 | -3.7 | -0.7% | 189,600 |
| 2005/02/23 | 525 | 530 | 523.8 | 530 | -7.5 | -1.4% | 100,800 |
| 2005/02/22 | 550 | 550 | 537.5 | 537.5 | ±0 | ±0% | 21,600 |
| 2005/02/21 | 550 | 550 | 525 | 537.5 | ±0 | ±0% | 38,400 |
| 2005/02/18 | 546.3 | 551.3 | 532.5 | 537.5 | -12.5 | -2.3% | 20,800 |
| 2005/02/17 | 563.8 | 563.8 | 546.3 | 550 | -1.3 | -0.2% | 8,000 |
| 2005/02/16 | 568.8 | 571.3 | 550 | 551.3 | -23.7 | -4.1% | 9,600 |
| 2005/02/15 | 557.5 | 587.5 | 557.5 | 575 | +17.5 | +3.1% | 32,000 |
| 2005/02/14 | 550 | 557.5 | 550 | 557.5 | +7.5 | +1.4% | 11,200 |
| 2005/02/10 | 552.5 | 552.5 | 543.8 | 550 | -1.3 | -0.2% | 10,400 |
| 2005/02/09 | 556.3 | 556.3 | 551.3 | 551.3 | -10 | -1.8% | 10,400 |
| 2005/02/08 | 553.8 | 561.3 | 553.8 | 561.3 | +5 | +0.9% | 7,200 |
| 2005/02/07 | 548.8 | 562.5 | 547.5 | 556.3 | +12.5 | +2.3% | 34,400 |
| 2005/02/04 | 542.5 | 543.8 | 535 | 543.8 | +10 | +1.9% | 4,800 |
| 2005/02/03 | 537.5 | 537.5 | 531.3 | 533.8 | -3.7 | -0.7% | 12,800 |
| 2005/02/02 | 531.3 | 537.5 | 528.8 | 537.5 | +12.5 | +2.4% | 24,000 |
| 2005/02/01 | 526.3 | 527.5 | 525 | 525 | ±0 | ±0% | 12,800 |
| 2005/01/31 | 528.8 | 528.8 | 525 | 525 | ±0 | ±0% | 5,600 |
| 2005/01/28 | 531.3 | 531.3 | 525 | 525 | -6.3 | -1.2% | 6,400 |
| 2005/01/27 | 526.3 | 531.3 | 525 | 531.3 | +6.3 | +1.2% | 20,000 |
| 2005/01/26 | 530 | 531.3 | 525 | 525 | -5 | -0.9% | 10,400 |
| 2005/01/25 | 530 | 530 | 527.5 | 530 | +5 | +1% | 7,200 |
| 2005/01/24 | 525 | 525 | 525 | 525 | ±0 | ±0% | 16,800 |
| 2005/01/21 | 520 | 527.5 | 517.5 | 525 | +6.2 | +1.2% | 100,800 |
| 2005/01/20 | 517.5 | 518.8 | 513.8 | 518.8 | +2.5 | +0.5% | 12,800 |
| 2005/01/19 | 518.8 | 521.3 | 516.3 | 516.3 | -11.2 | -2.1% | 20,000 |
| 2005/01/18 | 518.8 | 528.8 | 518.8 | 527.5 | +12.5 | +2.4% | 7,200 |
| 2005/01/17 | 513.8 | 518.8 | 513.8 | 515 | -3.8 | -0.7% | 6,400 |
| 2005/01/14 | 526.3 | 526.3 | 517.5 | 518.8 | -6.2 | -1.2% | 14,400 |
| 2005/01/13 | 530 | 536.3 | 525 | 525 | -17.5 | -3.2% | 9,600 |
| 2005/01/12 | 540 | 543.8 | 537.5 | 542.5 | +11.2 | +2.1% | 26,400 |
| 2005/01/11 | 526.3 | 540 | 526.3 | 531.3 | -12.5 | -2.3% | 46,400 |
| 2005/01/07 | 520 | 550 | 518.8 | 543.8 | +41.3 | +8.2% | 193,600 |
| 2005/01/06 | 502.5 | 503.8 | 501.3 | 502.5 | ±0 | ±0% | 8,000 |
| 2005/01/05 | 500 | 502.5 | 500 | 502.5 | ±0 | ±0% | 15,200 |
4951～
5000
件表示中 / 5096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 | 132,000円 | +5.2% | +2.2% | 3.79% | 9.42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 |
| 魚 力 | 239,900円 | +20.9% | +0.4% | 2.17% | 28.86倍 | 1.89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 | 109,800円 | +1.4% | -24.0% | 0.91% | 12.26倍 | 2.77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 | 289,900円 | +8.2% | -7.2% | 1.59% | 18.58倍 | 3.64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 |
| カネ美食品 | 323,500円 | -3.4% | +0.1% | 1.17% | 17.89倍 | 1.08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
