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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 1,410 | 1,412 | 1,391 | 1,391 | -19 | -1.3% | 196,100 |
| 2018/01/22 | 1,420 | 1,420 | 1,400 | 1,410 | +6 | +0.4% | 213,500 |
| 2018/01/19 | 1,402 | 1,414 | 1,402 | 1,404 | +13 | +0.9% | 224,700 |
| 2018/01/18 | 1,420 | 1,420 | 1,391 | 1,391 | -18 | -1.3% | 162,600 |
| 2018/01/17 | 1,395 | 1,415 | 1,390 | 1,409 | +14 | +1% | 227,700 |
| 2018/01/16 | 1,387 | 1,400 | 1,380 | 1,395 | +7 | +0.5% | 231,500 |
| 2018/01/15 | 1,365 | 1,393 | 1,362 | 1,388 | +37 | +2.7% | 266,900 |
| 2018/01/12 | 1,345 | 1,356 | 1,340 | 1,351 | +9 | +0.7% | 184,400 |
| 2018/01/11 | 1,340 | 1,346 | 1,338 | 1,342 | +1 | +0.1% | 237,800 |
| 2018/01/10 | 1,344 | 1,346 | 1,336 | 1,341 | -2 | -0.1% | 201,000 |
| 2018/01/09 | 1,340 | 1,345 | 1,331 | 1,343 | +4 | +0.3% | 306,500 |
| 2018/01/05 | 1,342 | 1,353 | 1,322 | 1,339 | +15 | +1.1% | 382,000 |
| 2018/01/04 | 1,330 | 1,330 | 1,315 | 1,324 | +12 | +0.9% | 312,300 |
| 2017/12/29 | 1,304 | 1,316 | 1,297 | 1,312 | +16 | +1.2% | 237,900 |
| 2017/12/28 | 1,295 | 1,306 | 1,286 | 1,296 | ±0 | ±0% | 238,500 |
| 2017/12/27 | 1,315 | 1,318 | 1,295 | 1,296 | -15 | -1.1% | 425,100 |
| 2017/12/26 | 1,359 | 1,362 | 1,311 | 1,311 | -60 | -4.4% | 612,700 |
| 2017/12/25 | 1,391 | 1,392 | 1,371 | 1,371 | -12 | -0.9% | 146,000 |
| 2017/12/22 | 1,375 | 1,390 | 1,371 | 1,383 | +8 | +0.6% | 180,800 |
| 2017/12/21 | 1,370 | 1,378 | 1,360 | 1,375 | +5 | +0.4% | 135,300 |
| 2017/12/20 | 1,376 | 1,376 | 1,369 | 1,370 | -6 | -0.4% | 81,300 |
| 2017/12/19 | 1,372 | 1,384 | 1,372 | 1,376 | -1 | -0.1% | 53,900 |
| 2017/12/18 | 1,380 | 1,383 | 1,371 | 1,377 | +6 | +0.4% | 73,300 |
| 2017/12/15 | 1,376 | 1,379 | 1,369 | 1,371 | -2 | -0.1% | 74,100 |
| 2017/12/14 | 1,370 | 1,375 | 1,366 | 1,373 | +4 | +0.3% | 75,100 |
| 2017/12/13 | 1,370 | 1,370 | 1,359 | 1,369 | -1 | -0.1% | 111,900 |
| 2017/12/12 | 1,382 | 1,382 | 1,364 | 1,370 | -12 | -0.9% | 84,500 |
| 2017/12/11 | 1,370 | 1,386 | 1,363 | 1,382 | +25 | +1.8% | 191,700 |
| 2017/12/08 | 1,345 | 1,363 | 1,345 | 1,357 | +12 | +0.9% | 108,200 |
| 2017/12/07 | 1,352 | 1,359 | 1,345 | 1,345 | -1 | -0.1% | 104,200 |
| 2017/12/06 | 1,356 | 1,362 | 1,345 | 1,346 | -12 | -0.9% | 87,400 |
| 2017/12/05 | 1,360 | 1,365 | 1,355 | 1,358 | -2 | -0.1% | 80,600 |
| 2017/12/04 | 1,379 | 1,382 | 1,357 | 1,360 | -16 | -1.2% | 93,600 |
| 2017/12/01 | 1,380 | 1,386 | 1,368 | 1,376 | -2 | -0.1% | 88,800 |
| 2017/11/30 | 1,361 | 1,379 | 1,353 | 1,378 | +23 | +1.7% | 88,800 |
| 2017/11/29 | 1,366 | 1,369 | 1,353 | 1,355 | -8 | -0.6% | 127,500 |
| 2017/11/28 | 1,353 | 1,369 | 1,349 | 1,363 | +10 | +0.7% | 161,700 |
| 2017/11/27 | 1,357 | 1,357 | 1,349 | 1,353 | +2 | +0.1% | 131,700 |
| 2017/11/24 | 1,347 | 1,354 | 1,340 | 1,351 | +16 | +1.2% | 139,900 |
| 2017/11/22 | 1,360 | 1,362 | 1,335 | 1,335 | -20 | -1.5% | 157,500 |
| 2017/11/21 | 1,349 | 1,362 | 1,344 | 1,355 | +11 | +0.8% | 150,400 |
| 2017/11/20 | 1,335 | 1,349 | 1,324 | 1,344 | +6 | +0.4% | 135,000 |
| 2017/11/17 | 1,342 | 1,349 | 1,333 | 1,338 | +5 | +0.4% | 91,500 |
| 2017/11/16 | 1,324 | 1,341 | 1,315 | 1,333 | +2 | +0.2% | 141,000 |
| 2017/11/15 | 1,362 | 1,375 | 1,327 | 1,331 | -40 | -2.9% | 261,400 |
| 2017/11/14 | 1,380 | 1,392 | 1,366 | 1,371 | -20 | -1.4% | 135,900 |
| 2017/11/13 | 1,405 | 1,406 | 1,390 | 1,391 | -18 | -1.3% | 67,700 |
| 2017/11/10 | 1,400 | 1,411 | 1,387 | 1,409 | -13 | -0.9% | 105,000 |
| 2017/11/09 | 1,425 | 1,431 | 1,409 | 1,422 | -7 | -0.5% | 103,400 |
| 2017/11/08 | 1,423 | 1,434 | 1,416 | 1,429 | +3 | +0.2% | 81,100 |
1801～
1850
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
