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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,354 | 1,362 | 1,338 | 1,349 | -1 | -0.1% | 119,300 |
| 2022/02/28 | 1,325 | 1,350 | 1,325 | 1,350 | +16 | +1.2% | 91,300 |
| 2022/02/25 | 1,328 | 1,338 | 1,324 | 1,334 | +11 | +0.8% | 161,900 |
| 2022/02/24 | 1,310 | 1,325 | 1,308 | 1,323 | +8 | +0.6% | 120,100 |
| 2022/02/22 | 1,299 | 1,323 | 1,294 | 1,315 | +9 | +0.7% | 120,700 |
| 2022/02/21 | 1,310 | 1,317 | 1,293 | 1,306 | -18 | -1.4% | 219,800 |
| 2022/02/18 | 1,325 | 1,330 | 1,309 | 1,324 | -4 | -0.3% | 234,200 |
| 2022/02/17 | 1,357 | 1,365 | 1,321 | 1,328 | -93 | -6.5% | 1,016,600 |
| 2022/02/16 | 1,415 | 1,425 | 1,405 | 1,421 | +16 | +1.1% | 403,600 |
| 2022/02/15 | 1,420 | 1,421 | 1,401 | 1,405 | -10 | -0.7% | 139,400 |
| 2022/02/14 | 1,412 | 1,419 | 1,397 | 1,415 | -4 | -0.3% | 210,800 |
| 2022/02/10 | 1,427 | 1,431 | 1,412 | 1,419 | +1 | +0.1% | 94,400 |
| 2022/02/09 | 1,426 | 1,426 | 1,417 | 1,418 | ±0 | ±0% | 98,000 |
| 2022/02/08 | 1,426 | 1,430 | 1,418 | 1,418 | -8 | -0.6% | 81,200 |
| 2022/02/07 | 1,405 | 1,426 | 1,404 | 1,426 | +17 | +1.2% | 88,200 |
| 2022/02/04 | 1,412 | 1,412 | 1,401 | 1,409 | -16 | -1.1% | 81,100 |
| 2022/02/03 | 1,428 | 1,428 | 1,419 | 1,425 | +2 | +0.1% | 65,700 |
| 2022/02/02 | 1,414 | 1,426 | 1,411 | 1,423 | +19 | +1.4% | 64,300 |
| 2022/02/01 | 1,414 | 1,422 | 1,403 | 1,404 | +6 | +0.4% | 79,100 |
| 2022/01/31 | 1,382 | 1,403 | 1,382 | 1,398 | +18 | +1.3% | 98,600 |
| 2022/01/28 | 1,388 | 1,393 | 1,373 | 1,380 | +17 | +1.2% | 121,800 |
| 2022/01/27 | 1,411 | 1,411 | 1,360 | 1,363 | -25 | -1.8% | 384,300 |
| 2022/01/26 | 1,409 | 1,409 | 1,388 | 1,388 | -8 | -0.6% | 112,400 |
| 2022/01/25 | 1,413 | 1,414 | 1,383 | 1,396 | -11 | -0.8% | 89,600 |
| 2022/01/24 | 1,386 | 1,410 | 1,375 | 1,407 | +21 | +1.5% | 101,700 |
| 2022/01/21 | 1,360 | 1,388 | 1,354 | 1,386 | +21 | +1.5% | 73,300 |
| 2022/01/20 | 1,368 | 1,388 | 1,358 | 1,365 | -2 | -0.1% | 92,400 |
| 2022/01/19 | 1,384 | 1,388 | 1,362 | 1,367 | -16 | -1.2% | 98,300 |
| 2022/01/18 | 1,409 | 1,412 | 1,376 | 1,383 | -23 | -1.6% | 94,500 |
| 2022/01/17 | 1,408 | 1,411 | 1,398 | 1,406 | +1 | +0.1% | 85,700 |
| 2022/01/14 | 1,418 | 1,418 | 1,402 | 1,405 | -18 | -1.3% | 145,600 |
| 2022/01/13 | 1,398 | 1,434 | 1,397 | 1,423 | +32 | +2.3% | 104,500 |
| 2022/01/12 | 1,399 | 1,407 | 1,390 | 1,391 | -7 | -0.5% | 82,200 |
| 2022/01/11 | 1,400 | 1,407 | 1,387 | 1,398 | +9 | +0.6% | 99,300 |
| 2022/01/07 | 1,386 | 1,400 | 1,371 | 1,389 | +5 | +0.4% | 82,200 |
| 2022/01/06 | 1,395 | 1,414 | 1,382 | 1,384 | -11 | -0.8% | 67,600 |
| 2022/01/05 | 1,430 | 1,433 | 1,395 | 1,395 | -43 | -3% | 119,200 |
| 2022/01/04 | 1,448 | 1,450 | 1,424 | 1,438 | -10 | -0.7% | 106,200 |
| 2021/12/30 | 1,420 | 1,462 | 1,415 | 1,448 | +33 | +2.3% | 237,200 |
| 2021/12/29 | 1,419 | 1,440 | 1,398 | 1,415 | -11 | -0.8% | 205,700 |
| 2021/12/28 | 1,339 | 1,445 | 1,328 | 1,426 | +87 | +6.5% | 465,400 |
| 2021/12/27 | 1,344 | 1,344 | 1,333 | 1,339 | -11 | -0.8% | 115,700 |
| 2021/12/24 | 1,371 | 1,371 | 1,345 | 1,350 | -13 | -1% | 158,500 |
| 2021/12/23 | 1,370 | 1,371 | 1,358 | 1,363 | +4 | +0.3% | 78,100 |
| 2021/12/22 | 1,354 | 1,363 | 1,347 | 1,359 | +19 | +1.4% | 111,700 |
| 2021/12/21 | 1,350 | 1,353 | 1,337 | 1,340 | +3 | +0.2% | 91,100 |
| 2021/12/20 | 1,348 | 1,349 | 1,334 | 1,337 | -9 | -0.7% | 117,200 |
| 2021/12/17 | 1,352 | 1,356 | 1,340 | 1,346 | -7 | -0.5% | 115,900 |
| 2021/12/16 | 1,346 | 1,354 | 1,339 | 1,353 | +14 | +1% | 77,200 |
| 2021/12/15 | 1,330 | 1,345 | 1,329 | 1,339 | +10 | +0.8% | 89,900 |
801～
850
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
