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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 1,398 | 1,399 | 1,352 | 1,366 | -36 | -2.6% | 433,700 |
| 2018/04/04 | 1,377 | 1,434 | 1,370 | 1,402 | +43 | +3.2% | 916,000 |
| 2018/04/03 | 1,312 | 1,380 | 1,288 | 1,359 | +73 | +5.7% | 538,300 |
| 2018/04/02 | 1,310 | 1,310 | 1,277 | 1,286 | -14 | -1.1% | 151,900 |
| 2018/03/30 | 1,309 | 1,309 | 1,290 | 1,300 | +6 | +0.5% | 52,900 |
| 2018/03/29 | 1,301 | 1,302 | 1,282 | 1,294 | +8 | +0.6% | 61,300 |
| 2018/03/28 | 1,274 | 1,286 | 1,271 | 1,286 | +3 | +0.2% | 64,600 |
| 2018/03/27 | 1,280 | 1,287 | 1,274 | 1,283 | +20 | +1.6% | 75,100 |
| 2018/03/26 | 1,284 | 1,287 | 1,252 | 1,263 | -21 | -1.6% | 158,000 |
| 2018/03/23 | 1,295 | 1,299 | 1,281 | 1,284 | -27 | -2.1% | 102,500 |
| 2018/03/22 | 1,305 | 1,312 | 1,301 | 1,311 | +4 | +0.3% | 79,800 |
| 2018/03/20 | 1,305 | 1,310 | 1,297 | 1,307 | -11 | -0.8% | 69,500 |
| 2018/03/19 | 1,326 | 1,326 | 1,308 | 1,318 | -8 | -0.6% | 72,700 |
| 2018/03/16 | 1,325 | 1,334 | 1,323 | 1,326 | +2 | +0.2% | 62,300 |
| 2018/03/15 | 1,323 | 1,332 | 1,314 | 1,324 | ±0 | ±0% | 52,800 |
| 2018/03/14 | 1,328 | 1,328 | 1,317 | 1,324 | -3 | -0.2% | 31,300 |
| 2018/03/13 | 1,322 | 1,327 | 1,313 | 1,327 | +4 | +0.3% | 79,500 |
| 2018/03/12 | 1,318 | 1,323 | 1,309 | 1,323 | +8 | +0.6% | 70,000 |
| 2018/03/09 | 1,312 | 1,318 | 1,307 | 1,315 | +5 | +0.4% | 138,000 |
| 2018/03/08 | 1,317 | 1,317 | 1,305 | 1,310 | -7 | -0.5% | 57,000 |
| 2018/03/07 | 1,318 | 1,327 | 1,306 | 1,317 | +11 | +0.8% | 63,300 |
| 2018/03/06 | 1,299 | 1,315 | 1,299 | 1,306 | +16 | +1.2% | 91,800 |
| 2018/03/05 | 1,296 | 1,303 | 1,282 | 1,290 | -9 | -0.7% | 86,700 |
| 2018/03/02 | 1,306 | 1,310 | 1,296 | 1,299 | -14 | -1.1% | 89,200 |
| 2018/03/01 | 1,325 | 1,325 | 1,308 | 1,313 | -10 | -0.8% | 79,900 |
| 2018/02/28 | 1,330 | 1,345 | 1,323 | 1,323 | -14 | -1% | 47,800 |
| 2018/02/27 | 1,360 | 1,360 | 1,333 | 1,337 | -21 | -1.5% | 60,600 |
| 2018/02/26 | 1,330 | 1,363 | 1,330 | 1,358 | +28 | +2.1% | 188,300 |
| 2018/02/23 | 1,320 | 1,334 | 1,316 | 1,330 | +11 | +0.8% | 119,100 |
| 2018/02/22 | 1,313 | 1,323 | 1,309 | 1,319 | +3 | +0.2% | 99,900 |
| 2018/02/21 | 1,315 | 1,328 | 1,311 | 1,316 | -5 | -0.4% | 148,300 |
| 2018/02/20 | 1,321 | 1,327 | 1,310 | 1,321 | ±0 | ±0% | 101,700 |
| 2018/02/19 | 1,312 | 1,328 | 1,308 | 1,321 | +14 | +1.1% | 189,300 |
| 2018/02/16 | 1,290 | 1,311 | 1,284 | 1,307 | -21 | -1.6% | 655,800 |
| 2018/02/15 | 1,326 | 1,331 | 1,317 | 1,328 | +12 | +0.9% | 267,800 |
| 2018/02/14 | 1,341 | 1,341 | 1,308 | 1,316 | -15 | -1.1% | 272,000 |
| 2018/02/13 | 1,340 | 1,349 | 1,328 | 1,331 | +9 | +0.7% | 181,700 |
| 2018/02/09 | 1,318 | 1,329 | 1,308 | 1,322 | -15 | -1.1% | 161,700 |
| 2018/02/08 | 1,338 | 1,351 | 1,335 | 1,337 | -1 | -0.1% | 189,900 |
| 2018/02/07 | 1,370 | 1,374 | 1,338 | 1,338 | +1 | +0.1% | 259,900 |
| 2018/02/06 | 1,319 | 1,337 | 1,313 | 1,337 | -43 | -3.1% | 324,400 |
| 2018/02/05 | 1,383 | 1,385 | 1,366 | 1,380 | -9 | -0.6% | 145,900 |
| 2018/02/02 | 1,390 | 1,395 | 1,382 | 1,389 | -4 | -0.3% | 97,700 |
| 2018/02/01 | 1,397 | 1,397 | 1,386 | 1,393 | ±0 | ±0% | 93,300 |
| 2018/01/31 | 1,410 | 1,411 | 1,393 | 1,393 | -14 | -1% | 105,800 |
| 2018/01/30 | 1,419 | 1,426 | 1,405 | 1,407 | -11 | -0.8% | 90,200 |
| 2018/01/29 | 1,405 | 1,432 | 1,405 | 1,418 | +27 | +1.9% | 174,200 |
| 2018/01/26 | 1,399 | 1,404 | 1,386 | 1,391 | -3 | -0.2% | 152,000 |
| 2018/01/25 | 1,401 | 1,401 | 1,391 | 1,394 | -9 | -0.6% | 133,600 |
| 2018/01/24 | 1,393 | 1,409 | 1,391 | 1,403 | +12 | +0.9% | 186,000 |
1751～
1800
件表示中 / 5097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 | 132,900円 | +5.2% | +2.2% | 3.76% | 9.48倍 | 0.89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 | 110,200円 | +1.4% | -24.0% | 0.91% | 12.30倍 | 2.78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 |
| 魚 力 | 240,100円 | +20.9% | +0.4% | 2.17% | 28.88倍 | 1.89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 |
| カネ美食品 | 326,500円 | -3.4% | +0.1% | 1.16% | 18.06倍 | 1.09倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| 日産東ＨＤ | 48,500円 | +2.4% | -11.8% | 4.95% | 7.20倍 | 0.51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
