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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,330 | 1,337 | 1,328 | 1,328 | -2 | -0.2% | 27,400 |
| 2022/08/25 | 1,333 | 1,341 | 1,329 | 1,330 | -3 | -0.2% | 41,100 |
| 2022/08/24 | 1,320 | 1,333 | 1,318 | 1,333 | +17 | +1.3% | 46,000 |
| 2022/08/23 | 1,324 | 1,324 | 1,313 | 1,316 | -9 | -0.7% | 20,100 |
| 2022/08/22 | 1,325 | 1,325 | 1,317 | 1,325 | ±0 | ±0% | 24,200 |
| 2022/08/19 | 1,321 | 1,334 | 1,318 | 1,325 | +8 | +0.6% | 51,800 |
| 2022/08/18 | 1,317 | 1,322 | 1,315 | 1,317 | -3 | -0.2% | 29,900 |
| 2022/08/17 | 1,321 | 1,322 | 1,317 | 1,320 | ±0 | ±0% | 37,600 |
| 2022/08/16 | 1,320 | 1,321 | 1,316 | 1,320 | ±0 | ±0% | 35,400 |
| 2022/08/15 | 1,324 | 1,324 | 1,318 | 1,320 | -4 | -0.3% | 24,500 |
| 2022/08/12 | 1,315 | 1,325 | 1,312 | 1,324 | +16 | +1.2% | 44,200 |
| 2022/08/10 | 1,303 | 1,308 | 1,301 | 1,308 | +2 | +0.2% | 17,400 |
| 2022/08/09 | 1,310 | 1,312 | 1,304 | 1,306 | ±0 | ±0% | 20,400 |
| 2022/08/08 | 1,315 | 1,315 | 1,306 | 1,306 | -2 | -0.2% | 24,500 |
| 2022/08/05 | 1,306 | 1,313 | 1,306 | 1,308 | +1 | +0.1% | 29,800 |
| 2022/08/04 | 1,310 | 1,310 | 1,299 | 1,307 | +8 | +0.6% | 24,400 |
| 2022/08/03 | 1,314 | 1,314 | 1,298 | 1,299 | -9 | -0.7% | 28,700 |
| 2022/08/02 | 1,320 | 1,320 | 1,305 | 1,308 | -13 | -1% | 21,000 |
| 2022/08/01 | 1,319 | 1,321 | 1,313 | 1,321 | +13 | +1% | 28,100 |
| 2022/07/29 | 1,313 | 1,314 | 1,307 | 1,308 | -5 | -0.4% | 25,900 |
| 2022/07/28 | 1,305 | 1,318 | 1,301 | 1,313 | +10 | +0.8% | 48,400 |
| 2022/07/27 | 1,311 | 1,313 | 1,300 | 1,303 | -8 | -0.6% | 30,700 |
| 2022/07/26 | 1,320 | 1,321 | 1,311 | 1,311 | -8 | -0.6% | 23,600 |
| 2022/07/25 | 1,324 | 1,327 | 1,315 | 1,319 | -5 | -0.4% | 31,100 |
| 2022/07/22 | 1,317 | 1,327 | 1,315 | 1,324 | +6 | +0.5% | 40,200 |
| 2022/07/21 | 1,311 | 1,320 | 1,308 | 1,318 | +4 | +0.3% | 30,900 |
| 2022/07/20 | 1,308 | 1,314 | 1,303 | 1,314 | +18 | +1.4% | 39,500 |
| 2022/07/19 | 1,301 | 1,303 | 1,296 | 1,296 | -5 | -0.4% | 37,700 |
| 2022/07/15 | 1,300 | 1,304 | 1,296 | 1,301 | +3 | +0.2% | 37,800 |
| 2022/07/14 | 1,298 | 1,300 | 1,291 | 1,298 | -3 | -0.2% | 26,300 |
| 2022/07/13 | 1,292 | 1,302 | 1,290 | 1,301 | +14 | +1.1% | 33,600 |
| 2022/07/12 | 1,300 | 1,300 | 1,282 | 1,287 | -18 | -1.4% | 40,900 |
| 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 |
751～
800
件表示中 / 5167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 | 328,500円 | +12.9% | +1.2% | 1.40% | 20.60倍 | 3.88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 | 257,400円 | +20.9% | +1.9% | 2.02% | 30.97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 | 309,000円 | +25.8% | +22.4% | 3.43% | 7.38倍 | 1.04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
