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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,295 | 1,305 | 1,291 | 1,305 | +26 | +2% | 82,800 |
| 2022/07/08 | 1,281 | 1,289 | 1,276 | 1,279 | -4 | -0.3% | 70,600 |
| 2022/07/07 | 1,280 | 1,285 | 1,272 | 1,283 | +3 | +0.2% | 41,400 |
| 2022/07/06 | 1,280 | 1,285 | 1,278 | 1,280 | -3 | -0.2% | 41,900 |
| 2022/07/05 | 1,280 | 1,285 | 1,277 | 1,283 | +8 | +0.6% | 56,100 |
| 2022/07/04 | 1,281 | 1,283 | 1,272 | 1,275 | -3 | -0.2% | 33,100 |
| 2022/07/01 | 1,277 | 1,287 | 1,268 | 1,278 | +1 | +0.1% | 63,000 |
| 2022/06/30 | 1,289 | 1,290 | 1,275 | 1,277 | -7 | -0.5% | 63,400 |
| 2022/06/29 | 1,265 | 1,286 | 1,260 | 1,284 | +18 | +1.4% | 153,000 |
| 2022/06/28 | 1,284 | 1,288 | 1,266 | 1,266 | -37 | -2.8% | 284,700 |
| 2022/06/27 | 1,310 | 1,316 | 1,301 | 1,303 | +5 | +0.4% | 89,300 |
| 2022/06/24 | 1,292 | 1,299 | 1,291 | 1,298 | +13 | +1% | 36,600 |
| 2022/06/23 | 1,281 | 1,291 | 1,281 | 1,285 | +4 | +0.3% | 25,300 |
| 2022/06/22 | 1,285 | 1,288 | 1,278 | 1,281 | -2 | -0.2% | 26,200 |
| 2022/06/21 | 1,283 | 1,289 | 1,277 | 1,283 | +13 | +1% | 37,900 |
| 2022/06/20 | 1,291 | 1,293 | 1,270 | 1,270 | -18 | -1.4% | 43,800 |
| 2022/06/17 | 1,280 | 1,296 | 1,275 | 1,288 | +1 | +0.1% | 78,300 |
| 2022/06/16 | 1,294 | 1,299 | 1,284 | 1,287 | +4 | +0.3% | 44,000 |
| 2022/06/15 | 1,290 | 1,294 | 1,283 | 1,283 | -8 | -0.6% | 40,900 |
| 2022/06/14 | 1,290 | 1,293 | 1,284 | 1,291 | -9 | -0.7% | 60,700 |
| 2022/06/13 | 1,296 | 1,302 | 1,290 | 1,300 | -2 | -0.2% | 50,700 |
| 2022/06/10 | 1,300 | 1,308 | 1,299 | 1,302 | -3 | -0.2% | 35,500 |
| 2022/06/09 | 1,312 | 1,320 | 1,305 | 1,305 | -16 | -1.2% | 51,900 |
| 2022/06/08 | 1,317 | 1,322 | 1,316 | 1,321 | +12 | +0.9% | 55,600 |
| 2022/06/07 | 1,312 | 1,317 | 1,309 | 1,309 | -7 | -0.5% | 42,900 |
| 2022/06/06 | 1,301 | 1,318 | 1,297 | 1,316 | +9 | +0.7% | 68,100 |
| 2022/06/03 | 1,305 | 1,314 | 1,304 | 1,307 | +4 | +0.3% | 32,100 |
| 2022/06/02 | 1,305 | 1,307 | 1,300 | 1,303 | -4 | -0.3% | 28,800 |
| 2022/06/01 | 1,299 | 1,307 | 1,298 | 1,307 | +8 | +0.6% | 42,500 |
| 2022/05/31 | 1,294 | 1,307 | 1,292 | 1,299 | +9 | +0.7% | 53,200 |
| 2022/05/30 | 1,306 | 1,307 | 1,287 | 1,290 | -16 | -1.2% | 191,300 |
| 2022/05/27 | 1,310 | 1,312 | 1,296 | 1,306 | +4 | +0.3% | 51,300 |
| 2022/05/26 | 1,301 | 1,314 | 1,301 | 1,302 | +6 | +0.5% | 29,500 |
| 2022/05/25 | 1,302 | 1,304 | 1,291 | 1,296 | -12 | -0.9% | 49,100 |
| 2022/05/24 | 1,310 | 1,318 | 1,304 | 1,308 | -4 | -0.3% | 34,100 |
| 2022/05/23 | 1,303 | 1,313 | 1,302 | 1,312 | +7 | +0.5% | 54,900 |
| 2022/05/20 | 1,305 | 1,312 | 1,300 | 1,305 | ±0 | ±0% | 32,300 |
| 2022/05/19 | 1,295 | 1,305 | 1,290 | 1,305 | -6 | -0.5% | 47,200 |
| 2022/05/18 | 1,306 | 1,312 | 1,302 | 1,311 | -3 | -0.2% | 37,500 |
| 2022/05/17 | 1,312 | 1,316 | 1,306 | 1,314 | +13 | +1% | 49,400 |
| 2022/05/16 | 1,327 | 1,327 | 1,298 | 1,301 | -19 | -1.4% | 68,600 |
| 2022/05/13 | 1,316 | 1,328 | 1,313 | 1,320 | +19 | +1.5% | 53,300 |
| 2022/05/12 | 1,306 | 1,315 | 1,301 | 1,301 | -14 | -1.1% | 89,400 |
| 2022/05/11 | 1,318 | 1,327 | 1,312 | 1,315 | -15 | -1.1% | 39,400 |
| 2022/05/10 | 1,323 | 1,330 | 1,319 | 1,330 | +5 | +0.4% | 33,500 |
| 2022/05/09 | 1,336 | 1,342 | 1,323 | 1,325 | -17 | -1.3% | 46,000 |
| 2022/05/06 | 1,338 | 1,346 | 1,332 | 1,342 | +5 | +0.4% | 42,800 |
| 2022/05/02 | 1,322 | 1,351 | 1,322 | 1,337 | +8 | +0.6% | 45,600 |
| 2022/04/28 | 1,305 | 1,333 | 1,305 | 1,329 | +16 | +1.2% | 53,500 |
| 2022/04/27 | 1,305 | 1,322 | 1,300 | 1,313 | -3 | -0.2% | 99,100 |
751～
800
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
