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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/04/26 | 1,322 | 1,322 | 1,312 | 1,316 | -6 | -0.5% | 35,600 |
| 2022/04/25 | 1,328 | 1,328 | 1,317 | 1,322 | -17 | -1.3% | 46,200 |
| 2022/04/22 | 1,354 | 1,356 | 1,339 | 1,339 | -21 | -1.5% | 32,700 |
| 2022/04/21 | 1,350 | 1,366 | 1,350 | 1,360 | +5 | +0.4% | 44,000 |
| 2022/04/20 | 1,364 | 1,367 | 1,349 | 1,355 | +12 | +0.9% | 56,000 |
| 2022/04/19 | 1,361 | 1,362 | 1,339 | 1,343 | -30 | -2.2% | 55,600 |
| 2022/04/18 | 1,355 | 1,374 | 1,355 | 1,373 | +10 | +0.7% | 40,700 |
| 2022/04/15 | 1,363 | 1,367 | 1,356 | 1,363 | +1 | +0.1% | 24,100 |
| 2022/04/14 | 1,363 | 1,370 | 1,358 | 1,362 | +2 | +0.1% | 43,900 |
| 2022/04/13 | 1,345 | 1,368 | 1,344 | 1,360 | +15 | +1.1% | 67,100 |
| 2022/04/12 | 1,353 | 1,357 | 1,340 | 1,345 | -9 | -0.7% | 66,500 |
| 2022/04/11 | 1,355 | 1,362 | 1,346 | 1,354 | +7 | +0.5% | 53,000 |
| 2022/04/08 | 1,365 | 1,365 | 1,334 | 1,347 | -4 | -0.3% | 83,300 |
| 2022/04/07 | 1,365 | 1,365 | 1,337 | 1,351 | -24 | -1.7% | 90,200 |
| 2022/04/06 | 1,388 | 1,396 | 1,371 | 1,375 | -10 | -0.7% | 75,500 |
| 2022/04/05 | 1,353 | 1,395 | 1,353 | 1,385 | +48 | +3.6% | 213,100 |
| 2022/04/04 | 1,331 | 1,344 | 1,329 | 1,337 | -7 | -0.5% | 69,700 |
| 2022/04/01 | 1,321 | 1,344 | 1,315 | 1,344 | +17 | +1.3% | 80,700 |
| 2022/03/31 | 1,345 | 1,353 | 1,327 | 1,327 | -38 | -2.8% | 72,800 |
| 2022/03/30 | 1,377 | 1,382 | 1,353 | 1,365 | -3 | -0.2% | 72,700 |
| 2022/03/29 | 1,377 | 1,377 | 1,360 | 1,368 | -4 | -0.3% | 54,900 |
| 2022/03/28 | 1,366 | 1,377 | 1,360 | 1,372 | +8 | +0.6% | 50,600 |
| 2022/03/25 | 1,367 | 1,372 | 1,358 | 1,364 | +4 | +0.3% | 71,900 |
| 2022/03/24 | 1,350 | 1,362 | 1,344 | 1,360 | +10 | +0.7% | 49,100 |
| 2022/03/23 | 1,357 | 1,371 | 1,350 | 1,350 | -1 | -0.1% | 70,100 |
| 2022/03/22 | 1,353 | 1,366 | 1,346 | 1,351 | -10 | -0.7% | 56,400 |
| 2022/03/18 | 1,350 | 1,368 | 1,348 | 1,361 | +2 | +0.1% | 41,500 |
| 2022/03/17 | 1,378 | 1,378 | 1,353 | 1,359 | -11 | -0.8% | 57,300 |
| 2022/03/16 | 1,370 | 1,377 | 1,358 | 1,370 | ±0 | ±0% | 56,000 |
| 2022/03/15 | 1,349 | 1,377 | 1,347 | 1,370 | +21 | +1.6% | 70,000 |
| 2022/03/14 | 1,355 | 1,359 | 1,349 | 1,349 | +1 | +0.1% | 51,400 |
| 2022/03/11 | 1,330 | 1,351 | 1,326 | 1,348 | +4 | +0.3% | 82,900 |
| 2022/03/10 | 1,305 | 1,345 | 1,303 | 1,344 | +61 | +4.8% | 86,400 |
| 2022/03/09 | 1,295 | 1,298 | 1,275 | 1,283 | +6 | +0.5% | 127,200 |
| 2022/03/08 | 1,300 | 1,311 | 1,271 | 1,277 | -34 | -2.6% | 145,100 |
| 2022/03/07 | 1,318 | 1,326 | 1,301 | 1,311 | -19 | -1.4% | 121,300 |
| 2022/03/04 | 1,350 | 1,350 | 1,330 | 1,330 | -22 | -1.6% | 57,800 |
| 2022/03/03 | 1,352 | 1,363 | 1,346 | 1,352 | +10 | +0.7% | 60,100 |
| 2022/03/02 | 1,348 | 1,352 | 1,337 | 1,342 | -7 | -0.5% | 79,300 |
751～
800
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
