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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,348 | 1,360 | 1,344 | 1,354 | +6 | +0.4% | 32,900 |
| 2025/05/21 | 1,354 | 1,366 | 1,348 | 1,348 | +2 | +0.1% | 53,400 |
| 2025/05/20 | 1,355 | 1,367 | 1,342 | 1,346 | -15 | -1.1% | 69,000 |
| 2025/05/19 | 1,361 | 1,361 | 1,345 | 1,361 | +1 | +0.1% | 50,800 |
| 2025/05/16 | 1,360 | 1,363 | 1,343 | 1,360 | +7 | +0.5% | 34,500 |
| 2025/05/15 | 1,357 | 1,361 | 1,346 | 1,353 | +2 | +0.1% | 47,600 |
| 2025/05/14 | 1,366 | 1,367 | 1,347 | 1,351 | -19 | -1.4% | 85,500 |
| 2025/05/13 | 1,390 | 1,390 | 1,367 | 1,370 | -15 | -1.1% | 48,600 |
| 2025/05/12 | 1,386 | 1,390 | 1,369 | 1,385 | ±0 | ±0% | 42,000 |
| 2025/05/09 | 1,370 | 1,404 | 1,361 | 1,385 | +18 | +1.3% | 129,700 |
| 2025/05/08 | 1,382 | 1,382 | 1,358 | 1,367 | -22 | -1.6% | 62,500 |
| 2025/05/07 | 1,364 | 1,402 | 1,364 | 1,389 | +25 | +1.8% | 125,200 |
| 2025/05/02 | 1,365 | 1,397 | 1,348 | 1,364 | -1 | -0.1% | 107,200 |
| 2025/05/01 | 1,384 | 1,392 | 1,364 | 1,365 | -20 | -1.4% | 50,000 |
| 2025/04/30 | 1,377 | 1,392 | 1,372 | 1,385 | +15 | +1.1% | 66,000 |
| 2025/04/28 | 1,364 | 1,386 | 1,364 | 1,370 | +11 | +0.8% | 97,200 |
| 2025/04/25 | 1,361 | 1,369 | 1,355 | 1,359 | -2 | -0.1% | 48,100 |
| 2025/04/24 | 1,390 | 1,390 | 1,360 | 1,361 | -26 | -1.9% | 58,500 |
| 2025/04/23 | 1,391 | 1,396 | 1,382 | 1,387 | +3 | +0.2% | 53,400 |
| 2025/04/22 | 1,374 | 1,391 | 1,363 | 1,384 | +12 | +0.9% | 76,300 |
| 2025/04/21 | 1,398 | 1,399 | 1,372 | 1,372 | -19 | -1.4% | 35,100 |
| 2025/04/18 | 1,353 | 1,392 | 1,352 | 1,391 | +39 | +2.9% | 44,100 |
| 2025/04/17 | 1,367 | 1,370 | 1,344 | 1,352 | -28 | -2% | 84,400 |
| 2025/04/16 | 1,368 | 1,389 | 1,365 | 1,380 | +23 | +1.7% | 111,300 |
| 2025/04/15 | 1,360 | 1,395 | 1,357 | 1,357 | +10 | +0.7% | 162,000 |
| 2025/04/14 | 1,332 | 1,353 | 1,324 | 1,347 | +44 | +3.4% | 89,400 |
| 2025/04/11 | 1,311 | 1,316 | 1,267 | 1,303 | -35 | -2.6% | 145,200 |
| 2025/04/10 | 1,312 | 1,348 | 1,307 | 1,338 | +86 | +6.9% | 138,100 |
| 2025/04/09 | 1,260 | 1,280 | 1,239 | 1,252 | +6 | +0.5% | 156,500 |
| 2025/04/08 | 1,254 | 1,263 | 1,236 | 1,246 | +22 | +1.8% | 183,100 |
| 2025/04/07 | 1,247 | 1,285 | 1,219 | 1,224 | -100 | -7.6% | 324,600 |
| 2025/04/04 | 1,404 | 1,408 | 1,310 | 1,324 | -104 | -7.3% | 181,200 |
| 2025/04/03 | 1,394 | 1,434 | 1,388 | 1,428 | -6 | -0.4% | 114,000 |
| 2025/04/02 | 1,479 | 1,479 | 1,433 | 1,434 | -28 | -1.9% | 37,300 |
| 2025/04/01 | 1,469 | 1,481 | 1,456 | 1,462 | -7 | -0.5% | 52,000 |
| 2025/03/31 | 1,500 | 1,500 | 1,464 | 1,469 | -42 | -2.8% | 88,800 |
| 2025/03/28 | 1,514 | 1,522 | 1,506 | 1,511 | -3 | -0.2% | 68,600 |
| 2025/03/27 | 1,480 | 1,514 | 1,480 | 1,514 | +33 | +2.2% | 148,300 |
| 2025/03/26 | 1,469 | 1,486 | 1,464 | 1,481 | +12 | +0.8% | 120,700 |
| 2025/03/25 | 1,456 | 1,475 | 1,456 | 1,469 | +21 | +1.5% | 48,500 |
| 2025/03/24 | 1,475 | 1,475 | 1,446 | 1,448 | -22 | -1.5% | 45,100 |
| 2025/03/21 | 1,460 | 1,473 | 1,457 | 1,470 | +10 | +0.7% | 92,700 |
| 2025/03/19 | 1,465 | 1,466 | 1,453 | 1,460 | +5 | +0.3% | 28,000 |
| 2025/03/18 | 1,446 | 1,464 | 1,443 | 1,455 | +5 | +0.3% | 54,400 |
| 2025/03/17 | 1,437 | 1,450 | 1,437 | 1,450 | +13 | +0.9% | 26,000 |
| 2025/03/14 | 1,430 | 1,441 | 1,425 | 1,437 | +4 | +0.3% | 26,100 |
| 2025/03/13 | 1,431 | 1,443 | 1,425 | 1,433 | +2 | +0.1% | 30,500 |
| 2025/03/12 | 1,420 | 1,431 | 1,418 | 1,431 | +11 | +0.8% | 24,900 |
| 2025/03/11 | 1,415 | 1,420 | 1,398 | 1,420 | -4 | -0.3% | 86,900 |
| 2025/03/10 | 1,435 | 1,439 | 1,424 | 1,424 | -3 | -0.2% | 24,900 |
51～
100
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 | 135,900円 | +5.2% | +2.2% | 3.68% | 9.70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 | 90,900円 | +4.7% | +8.4% | 2.75% | 11.22倍 | 0.84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 | 303,500円 | +8.2% | -7.2% | 1.52% | 19.45倍 | 3.81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 | 50,900円 | +2.4% | -11.8% | 4.72% | 7.56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
