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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,345 | 1,367 | 1,345 | 1,355 | +15 | +1.1% | 140,000 |
| 2018/07/17 | 1,334 | 1,349 | 1,319 | 1,340 | +21 | +1.6% | 189,300 |
| 2018/07/13 | 1,336 | 1,336 | 1,311 | 1,319 | -8 | -0.6% | 177,400 |
| 2018/07/12 | 1,339 | 1,340 | 1,322 | 1,327 | -30 | -2.2% | 292,100 |
| 2018/07/11 | 1,400 | 1,402 | 1,348 | 1,357 | -52 | -3.7% | 263,500 |
| 2018/07/10 | 1,440 | 1,441 | 1,403 | 1,409 | -34 | -2.4% | 203,900 |
| 2018/07/09 | 1,519 | 1,538 | 1,437 | 1,443 | -68 | -4.5% | 320,300 |
| 2018/07/06 | 1,498 | 1,519 | 1,476 | 1,511 | -27 | -1.8% | 361,700 |
| 2018/07/05 | 1,560 | 1,560 | 1,495 | 1,538 | -37 | -2.3% | 155,500 |
| 2018/07/04 | 1,559 | 1,586 | 1,516 | 1,575 | -4 | -0.3% | 286,400 |
| 2018/07/03 | 1,598 | 1,602 | 1,559 | 1,579 | -20 | -1.3% | 308,800 |
| 2018/07/02 | 1,558 | 1,608 | 1,537 | 1,599 | +37 | +2.4% | 313,900 |
| 2018/06/29 | 1,598 | 1,617 | 1,558 | 1,562 | -36 | -2.3% | 217,900 |
| 2018/06/28 | 1,584 | 1,612 | 1,551 | 1,598 | +7 | +0.4% | 311,600 |
| 2018/06/27 | 1,593 | 1,597 | 1,534 | 1,591 | -42 | -2.6% | 422,100 |
| 2018/06/26 | 1,488 | 1,680 | 1,486 | 1,633 | +203 | +14.2% | 857,200 |
| 2018/06/25 | 1,421 | 1,439 | 1,412 | 1,430 | ±0 | ±0% | 127,500 |
| 2018/06/22 | 1,411 | 1,435 | 1,402 | 1,430 | +12 | +0.8% | 76,200 |
| 2018/06/21 | 1,414 | 1,424 | 1,411 | 1,418 | +4 | +0.3% | 43,300 |
| 2018/06/20 | 1,397 | 1,419 | 1,391 | 1,414 | +14 | +1% | 124,600 |
| 2018/06/19 | 1,432 | 1,434 | 1,396 | 1,400 | -39 | -2.7% | 73,900 |
| 2018/06/18 | 1,447 | 1,447 | 1,430 | 1,439 | -15 | -1% | 65,700 |
| 2018/06/15 | 1,447 | 1,464 | 1,447 | 1,454 | +3 | +0.2% | 109,600 |
| 2018/06/14 | 1,432 | 1,459 | 1,432 | 1,451 | +13 | +0.9% | 92,900 |
| 2018/06/13 | 1,449 | 1,451 | 1,434 | 1,438 | -11 | -0.8% | 115,700 |
| 2018/06/12 | 1,426 | 1,454 | 1,426 | 1,449 | +26 | +1.8% | 171,300 |
| 2018/06/11 | 1,397 | 1,427 | 1,392 | 1,423 | +38 | +2.7% | 225,600 |
| 2018/06/08 | 1,380 | 1,390 | 1,369 | 1,385 | +8 | +0.6% | 143,900 |
| 2018/06/07 | 1,364 | 1,377 | 1,360 | 1,377 | +16 | +1.2% | 115,700 |
| 2018/06/06 | 1,348 | 1,363 | 1,346 | 1,361 | +23 | +1.7% | 76,200 |
| 2018/06/05 | 1,347 | 1,364 | 1,328 | 1,338 | +8 | +0.6% | 188,200 |
| 2018/06/04 | 1,312 | 1,330 | 1,309 | 1,330 | +18 | +1.4% | 94,900 |
| 2018/06/01 | 1,311 | 1,314 | 1,307 | 1,312 | -11 | -0.8% | 44,100 |
| 2018/05/31 | 1,310 | 1,330 | 1,305 | 1,323 | +21 | +1.6% | 109,600 |
| 2018/05/30 | 1,309 | 1,314 | 1,298 | 1,302 | -12 | -0.9% | 88,000 |
| 2018/05/29 | 1,321 | 1,324 | 1,309 | 1,314 | -14 | -1.1% | 57,800 |
| 2018/05/28 | 1,340 | 1,340 | 1,320 | 1,328 | -12 | -0.9% | 81,600 |
| 2018/05/25 | 1,341 | 1,347 | 1,332 | 1,340 | +9 | +0.7% | 76,600 |
| 2018/05/24 | 1,320 | 1,341 | 1,320 | 1,331 | +11 | +0.8% | 73,700 |
| 2018/05/23 | 1,326 | 1,328 | 1,316 | 1,320 | -9 | -0.7% | 85,800 |
| 2018/05/22 | 1,340 | 1,350 | 1,329 | 1,329 | -7 | -0.5% | 98,900 |
| 2018/05/21 | 1,335 | 1,342 | 1,332 | 1,336 | +13 | +1% | 84,200 |
| 2018/05/18 | 1,330 | 1,331 | 1,316 | 1,323 | ±0 | ±0% | 99,500 |
| 2018/05/17 | 1,328 | 1,330 | 1,319 | 1,323 | -6 | -0.5% | 76,000 |
| 2018/05/16 | 1,333 | 1,338 | 1,326 | 1,329 | -6 | -0.4% | 70,000 |
| 2018/05/15 | 1,339 | 1,344 | 1,331 | 1,335 | +3 | +0.2% | 71,300 |
| 2018/05/14 | 1,324 | 1,333 | 1,312 | 1,332 | +21 | +1.6% | 98,100 |
| 2018/05/11 | 1,316 | 1,320 | 1,304 | 1,311 | -1 | -0.1% | 92,600 |
| 2018/05/10 | 1,325 | 1,335 | 1,309 | 1,312 | -13 | -1% | 111,800 |
| 2018/05/09 | 1,339 | 1,341 | 1,322 | 1,325 | -12 | -0.9% | 91,600 |
1751～
1800
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 | 141,700円 | +5.2% | +2.2% | 3.53% | 10.11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 | 334,500円 | +12.9% | +1.2% | 1.38% | 20.98倍 | 3.95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 | 258,100円 | +20.9% | +1.9% | 2.01% | 31.05倍 | 2.06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 | 114,800円 | +4.0% | +52.1% | 0.87% | 11.27倍 | 2.89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
