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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/07 | 1,455 | 1,455 | 1,425 | 1,427 | -30 | -2.1% | 57,600 |
| 2025/03/06 | 1,454 | 1,462 | 1,448 | 1,457 | +7 | +0.5% | 46,700 |
| 2025/03/05 | 1,440 | 1,451 | 1,438 | 1,450 | +1 | +0.1% | 26,800 |
| 2025/03/04 | 1,440 | 1,449 | 1,430 | 1,449 | -5 | -0.3% | 36,400 |
| 2025/03/03 | 1,448 | 1,456 | 1,446 | 1,454 | +14 | +1% | 37,000 |
| 2025/02/28 | 1,445 | 1,457 | 1,428 | 1,440 | -5 | -0.3% | 108,400 |
| 2025/02/27 | 1,434 | 1,454 | 1,434 | 1,445 | +11 | +0.8% | 45,900 |
| 2025/02/26 | 1,430 | 1,444 | 1,427 | 1,434 | +4 | +0.3% | 70,100 |
| 2025/02/25 | 1,422 | 1,435 | 1,415 | 1,430 | +5 | +0.4% | 70,900 |
| 2025/02/21 | 1,438 | 1,448 | 1,418 | 1,425 | -20 | -1.4% | 57,100 |
| 2025/02/20 | 1,460 | 1,462 | 1,440 | 1,445 | -7 | -0.5% | 71,000 |
| 2025/02/19 | 1,442 | 1,474 | 1,438 | 1,452 | -15 | -1% | 130,700 |
| 2025/02/18 | 1,472 | 1,472 | 1,458 | 1,467 | -6 | -0.4% | 343,000 |
| 2025/02/17 | 1,472 | 1,477 | 1,468 | 1,473 | +5 | +0.3% | 55,100 |
| 2025/02/14 | 1,470 | 1,470 | 1,460 | 1,468 | -4 | -0.3% | 35,000 |
| 2025/02/13 | 1,467 | 1,472 | 1,465 | 1,472 | +7 | +0.5% | 21,500 |
| 2025/02/12 | 1,473 | 1,473 | 1,457 | 1,465 | +7 | +0.5% | 31,500 |
| 2025/02/10 | 1,450 | 1,462 | 1,445 | 1,458 | +4 | +0.3% | 39,100 |
| 2025/02/07 | 1,459 | 1,464 | 1,452 | 1,454 | -4 | -0.3% | 27,800 |
101～
150
件表示中 / 5166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 | 325,500円 | +12.9% | +1.2% | 1.41% | 20.42倍 | 3.84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 | 256,900円 | +20.9% | +1.9% | 2.02% | 30.91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 | 307,500円 | +25.8% | +22.4% | 3.45% | 7.35倍 | 1.03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
