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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/06 | 1,446 | 1,463 | 1,446 | 1,458 | +10 | +0.7% | 39,900 |
| 2025/02/05 | 1,452 | 1,453 | 1,431 | 1,448 | -11 | -0.8% | 99,400 |
| 2025/02/04 | 1,469 | 1,484 | 1,458 | 1,459 | -8 | -0.5% | 68,700 |
| 2025/02/03 | 1,476 | 1,480 | 1,459 | 1,467 | -20 | -1.3% | 72,000 |
| 2025/01/31 | 1,498 | 1,498 | 1,487 | 1,487 | -7 | -0.5% | 24,300 |
| 2025/01/30 | 1,474 | 1,494 | 1,474 | 1,494 | +17 | +1.2% | 36,900 |
| 2025/01/29 | 1,493 | 1,495 | 1,474 | 1,477 | -7 | -0.5% | 51,400 |
| 2025/01/28 | 1,466 | 1,491 | 1,466 | 1,484 | +22 | +1.5% | 58,100 |
| 2025/01/27 | 1,453 | 1,472 | 1,453 | 1,462 | +11 | +0.8% | 39,000 |
| 2025/01/24 | 1,456 | 1,469 | 1,451 | 1,451 | -2 | -0.1% | 45,400 |
| 2025/01/23 | 1,446 | 1,461 | 1,441 | 1,453 | +2 | +0.1% | 36,100 |
| 2025/01/22 | 1,445 | 1,455 | 1,443 | 1,451 | +1 | +0.1% | 30,400 |
| 2025/01/21 | 1,452 | 1,452 | 1,438 | 1,450 | +6 | +0.4% | 50,400 |
| 2025/01/20 | 1,455 | 1,455 | 1,443 | 1,444 | ±0 | ±0% | 25,100 |
| 2025/01/17 | 1,470 | 1,471 | 1,442 | 1,444 | -23 | -1.6% | 57,600 |
| 2025/01/16 | 1,461 | 1,474 | 1,457 | 1,467 | +9 | +0.6% | 55,500 |
| 2025/01/15 | 1,446 | 1,462 | 1,445 | 1,458 | +10 | +0.7% | 46,400 |
| 2025/01/14 | 1,472 | 1,472 | 1,444 | 1,448 | -28 | -1.9% | 61,100 |
| 2025/01/10 | 1,462 | 1,487 | 1,455 | 1,476 | +5 | +0.3% | 75,300 |
| 2025/01/09 | 1,483 | 1,491 | 1,469 | 1,471 | -14 | -0.9% | 88,000 |
| 2025/01/08 | 1,510 | 1,510 | 1,485 | 1,485 | -21 | -1.4% | 91,800 |
| 2025/01/07 | 1,510 | 1,514 | 1,503 | 1,506 | -3 | -0.2% | 56,100 |
| 2025/01/06 | 1,510 | 1,523 | 1,507 | 1,509 | -7 | -0.5% | 97,700 |
| 2024/12/30 | 1,526 | 1,528 | 1,513 | 1,516 | -12 | -0.8% | 51,900 |
| 2024/12/27 | 1,506 | 1,528 | 1,504 | 1,528 | +20 | +1.3% | 113,000 |
| 2024/12/26 | 1,500 | 1,517 | 1,499 | 1,508 | +4 | +0.3% | 99,600 |
| 2024/12/25 | 1,517 | 1,525 | 1,496 | 1,504 | -12 | -0.8% | 168,800 |
| 2024/12/24 | 1,540 | 1,540 | 1,501 | 1,516 | -104 | -6.4% | 427,000 |
| 2024/12/23 | 1,611 | 1,643 | 1,588 | 1,620 | +36 | +2.3% | 291,600 |
| 2024/12/20 | 1,577 | 1,595 | 1,572 | 1,584 | +15 | +1% | 130,000 |
| 2024/12/19 | 1,542 | 1,578 | 1,529 | 1,569 | +26 | +1.7% | 91,400 |
101～
150
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
