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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 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 |
851～
900
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
