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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,354 | 1,368 | 1,350 | 1,365 | +14 | +1% | 97,400 |
| 2022/12/06 | 1,336 | 1,352 | 1,329 | 1,351 | +16 | +1.2% | 121,000 |
| 2022/12/05 | 1,334 | 1,337 | 1,322 | 1,335 | +2 | +0.2% | 81,000 |
| 2022/12/02 | 1,339 | 1,341 | 1,326 | 1,333 | -6 | -0.4% | 200,000 |
| 2022/12/01 | 1,337 | 1,343 | 1,328 | 1,339 | +7 | +0.5% | 124,800 |
| 2022/11/30 | 1,345 | 1,345 | 1,328 | 1,332 | -20 | -1.5% | 105,300 |
| 2022/11/29 | 1,358 | 1,358 | 1,345 | 1,352 | -5 | -0.4% | 156,700 |
| 2022/11/28 | 1,369 | 1,369 | 1,350 | 1,357 | -18 | -1.3% | 137,800 |
| 2022/11/25 | 1,360 | 1,376 | 1,359 | 1,375 | +15 | +1.1% | 108,300 |
| 2022/11/24 | 1,336 | 1,360 | 1,336 | 1,360 | +31 | +2.3% | 163,700 |
| 2022/11/22 | 1,323 | 1,330 | 1,322 | 1,329 | +1 | +0.1% | 132,400 |
| 2022/11/21 | 1,316 | 1,330 | 1,316 | 1,328 | +14 | +1.1% | 107,600 |
| 2022/11/18 | 1,313 | 1,319 | 1,311 | 1,314 | -3 | -0.2% | 133,800 |
| 2022/11/17 | 1,309 | 1,320 | 1,307 | 1,317 | +4 | +0.3% | 84,400 |
| 2022/11/16 | 1,302 | 1,316 | 1,299 | 1,313 | +13 | +1% | 86,200 |
| 2022/11/15 | 1,294 | 1,302 | 1,293 | 1,300 | +6 | +0.5% | 55,600 |
| 2022/11/14 | 1,294 | 1,301 | 1,292 | 1,294 | -4 | -0.3% | 56,500 |
| 2022/11/11 | 1,308 | 1,310 | 1,295 | 1,298 | +11 | +0.9% | 96,700 |
| 2022/11/10 | 1,292 | 1,293 | 1,284 | 1,287 | -7 | -0.5% | 70,000 |
| 2022/11/09 | 1,295 | 1,301 | 1,294 | 1,294 | -1 | -0.1% | 82,400 |
| 2022/11/08 | 1,285 | 1,301 | 1,284 | 1,295 | +13 | +1% | 99,600 |
| 2022/11/07 | 1,274 | 1,285 | 1,273 | 1,282 | +9 | +0.7% | 113,400 |
| 2022/11/04 | 1,280 | 1,280 | 1,266 | 1,273 | -7 | -0.5% | 226,300 |
| 2022/11/02 | 1,285 | 1,286 | 1,280 | 1,280 | -13 | -1% | 217,100 |
| 2022/11/01 | 1,286 | 1,293 | 1,285 | 1,293 | ±0 | ±0% | 82,100 |
| 2022/10/31 | 1,297 | 1,299 | 1,283 | 1,293 | -1 | -0.1% | 127,600 |
| 2022/10/28 | 1,303 | 1,307 | 1,292 | 1,294 | -4 | -0.3% | 298,400 |
| 2022/10/27 | 1,293 | 1,302 | 1,293 | 1,298 | -4 | -0.3% | 36,300 |
| 2022/10/26 | 1,292 | 1,303 | 1,292 | 1,302 | +11 | +0.9% | 56,800 |
| 2022/10/25 | 1,291 | 1,295 | 1,285 | 1,291 | +3 | +0.2% | 52,400 |
| 2022/10/24 | 1,292 | 1,293 | 1,281 | 1,288 | -4 | -0.3% | 180,000 |
| 2022/10/21 | 1,307 | 1,307 | 1,292 | 1,292 | -16 | -1.2% | 269,000 |
| 2022/10/20 | 1,299 | 1,308 | 1,298 | 1,308 | +1 | +0.1% | 47,800 |
| 2022/10/19 | 1,301 | 1,309 | 1,299 | 1,307 | ±0 | ±0% | 24,400 |
| 2022/10/18 | 1,295 | 1,307 | 1,290 | 1,307 | +19 | +1.5% | 66,800 |
| 2022/10/17 | 1,296 | 1,299 | 1,288 | 1,288 | -9 | -0.7% | 90,000 |
| 2022/10/14 | 1,291 | 1,304 | 1,287 | 1,297 | +11 | +0.9% | 189,300 |
| 2022/10/13 | 1,295 | 1,295 | 1,285 | 1,286 | -17 | -1.3% | 59,700 |
| 2022/10/12 | 1,295 | 1,303 | 1,289 | 1,303 | +8 | +0.6% | 51,600 |
| 2022/10/11 | 1,298 | 1,300 | 1,286 | 1,295 | -11 | -0.8% | 148,300 |
| 2022/10/07 | 1,301 | 1,312 | 1,300 | 1,306 | -4 | -0.3% | 186,900 |
| 2022/10/06 | 1,304 | 1,321 | 1,302 | 1,310 | +11 | +0.8% | 101,100 |
| 2022/10/05 | 1,318 | 1,318 | 1,297 | 1,299 | -16 | -1.2% | 100,800 |
| 2022/10/04 | 1,301 | 1,320 | 1,301 | 1,315 | +14 | +1.1% | 96,700 |
| 2022/10/03 | 1,301 | 1,302 | 1,285 | 1,301 | -5 | -0.4% | 85,400 |
| 2022/09/30 | 1,314 | 1,324 | 1,305 | 1,306 | -13 | -1% | 60,000 |
| 2022/09/29 | 1,328 | 1,330 | 1,315 | 1,319 | +4 | +0.3% | 73,200 |
| 2022/09/28 | 1,313 | 1,320 | 1,305 | 1,315 | ±0 | ±0% | 79,200 |
| 2022/09/27 | 1,295 | 1,322 | 1,279 | 1,315 | +23 | +1.8% | 160,700 |
| 2022/09/26 | 1,316 | 1,317 | 1,292 | 1,292 | -24 | -1.8% | 121,900 |
651～
700
件表示中 / 5135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 | 136,100円 | +5.2% | +2.2% | 3.67% | 9.71倍 | 0.90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 | 112,800円 | +1.4% | -24.0% | 0.89% | 12.59倍 | 2.85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 |
| ＭｒＭａｘＨＤ | 88,700円 | +4.7% | +8.4% | 2.82% | 10.95倍 | 0.82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 |
| エターナルホスヒ | 304,500円 | +8.2% | -7.2% | 1.51% | 19.51倍 | 3.82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 |
| 日産東ＨＤ | 51,300円 | +2.4% | -11.8% | 4.68% | 7.62倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
