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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 1,378 | 1,382 | 1,369 | 1,374 | -12 | -0.9% | 98,000 |
| 2017/10/19 | 1,398 | 1,398 | 1,379 | 1,386 | -18 | -1.3% | 91,900 |
| 2017/10/18 | 1,395 | 1,408 | 1,387 | 1,404 | +2 | +0.1% | 196,000 |
| 2017/10/17 | 1,383 | 1,408 | 1,379 | 1,402 | +30 | +2.2% | 260,300 |
| 2017/10/16 | 1,369 | 1,381 | 1,363 | 1,372 | +13 | +1% | 123,200 |
| 2017/10/13 | 1,361 | 1,368 | 1,352 | 1,359 | -8 | -0.6% | 107,400 |
| 2017/10/12 | 1,360 | 1,380 | 1,358 | 1,367 | +16 | +1.2% | 137,800 |
| 2017/10/11 | 1,360 | 1,360 | 1,348 | 1,351 | -15 | -1.1% | 60,000 |
| 2017/10/10 | 1,335 | 1,376 | 1,335 | 1,366 | +36 | +2.7% | 230,000 |
| 2017/10/06 | 1,331 | 1,337 | 1,326 | 1,330 | -7 | -0.5% | 93,200 |
| 2017/10/05 | 1,319 | 1,337 | 1,315 | 1,337 | +10 | +0.8% | 97,400 |
| 2017/10/04 | 1,329 | 1,331 | 1,317 | 1,327 | -2 | -0.2% | 99,200 |
| 2017/10/03 | 1,313 | 1,333 | 1,306 | 1,329 | +4 | +0.3% | 174,900 |
| 2017/10/02 | 1,320 | 1,326 | 1,313 | 1,325 | -7 | -0.5% | 171,100 |
| 2017/09/29 | 1,326 | 1,344 | 1,306 | 1,332 | -6 | -0.4% | 283,700 |
| 2017/09/28 | 1,327 | 1,340 | 1,306 | 1,338 | +11 | +0.8% | 168,000 |
| 2017/09/27 | 1,351 | 1,355 | 1,322 | 1,327 | -25 | -1.8% | 146,800 |
| 2017/09/26 | 1,313 | 1,360 | 1,303 | 1,352 | +67 | +5.2% | 656,400 |
| 2017/09/25 | 1,298 | 1,300 | 1,278 | 1,285 | +1 | +0.1% | 181,700 |
| 2017/09/22 | 1,298 | 1,299 | 1,279 | 1,284 | -15 | -1.2% | 162,400 |
| 2017/09/21 | 1,288 | 1,306 | 1,279 | 1,299 | +12 | +0.9% | 188,300 |
| 2017/09/20 | 1,280 | 1,288 | 1,274 | 1,287 | +11 | +0.9% | 110,200 |
| 2017/09/19 | 1,267 | 1,277 | 1,262 | 1,276 | +18 | +1.4% | 83,600 |
| 2017/09/15 | 1,265 | 1,267 | 1,257 | 1,258 | +1 | +0.1% | 137,300 |
| 2017/09/14 | 1,247 | 1,264 | 1,245 | 1,257 | +16 | +1.3% | 90,300 |
| 2017/09/13 | 1,240 | 1,244 | 1,236 | 1,241 | +3 | +0.2% | 84,100 |
| 2017/09/12 | 1,243 | 1,244 | 1,236 | 1,238 | +4 | +0.3% | 83,300 |
| 2017/09/11 | 1,235 | 1,239 | 1,229 | 1,234 | +3 | +0.2% | 103,400 |
| 2017/09/08 | 1,237 | 1,239 | 1,231 | 1,231 | -7 | -0.6% | 106,600 |
| 2017/09/07 | 1,234 | 1,243 | 1,233 | 1,238 | +11 | +0.9% | 78,700 |
| 2017/09/06 | 1,231 | 1,234 | 1,224 | 1,227 | -11 | -0.9% | 150,500 |
| 2017/09/05 | 1,235 | 1,241 | 1,233 | 1,238 | +4 | +0.3% | 73,000 |
| 2017/09/04 | 1,244 | 1,253 | 1,233 | 1,234 | -7 | -0.6% | 126,100 |
| 2017/09/01 | 1,245 | 1,245 | 1,234 | 1,241 | +10 | +0.8% | 67,600 |
| 2017/08/31 | 1,227 | 1,235 | 1,227 | 1,231 | +4 | +0.3% | 57,400 |
| 2017/08/30 | 1,239 | 1,239 | 1,223 | 1,227 | -6 | -0.5% | 110,800 |
| 2017/08/29 | 1,235 | 1,239 | 1,223 | 1,233 | -3 | -0.2% | 101,500 |
| 2017/08/28 | 1,244 | 1,245 | 1,233 | 1,236 | -4 | -0.3% | 92,800 |
| 2017/08/25 | 1,250 | 1,250 | 1,237 | 1,240 | -8 | -0.6% | 91,600 |
| 2017/08/24 | 1,242 | 1,250 | 1,238 | 1,248 | +6 | +0.5% | 58,900 |
| 2017/08/23 | 1,251 | 1,257 | 1,241 | 1,242 | -6 | -0.5% | 113,500 |
| 2017/08/22 | 1,259 | 1,262 | 1,243 | 1,248 | -11 | -0.9% | 138,200 |
| 2017/08/21 | 1,268 | 1,275 | 1,255 | 1,259 | -11 | -0.9% | 109,600 |
| 2017/08/18 | 1,277 | 1,277 | 1,254 | 1,270 | -12 | -0.9% | 191,400 |
| 2017/08/17 | 1,300 | 1,300 | 1,281 | 1,282 | -21 | -1.6% | 156,900 |
| 2017/08/16 | 1,300 | 1,306 | 1,288 | 1,303 | -2 | -0.2% | 80,200 |
| 2017/08/15 | 1,315 | 1,315 | 1,299 | 1,305 | -4 | -0.3% | 67,100 |
| 2017/08/14 | 1,304 | 1,319 | 1,297 | 1,309 | -3 | -0.2% | 132,900 |
| 2017/08/10 | 1,315 | 1,320 | 1,310 | 1,312 | -3 | -0.2% | 106,400 |
| 2017/08/09 | 1,319 | 1,321 | 1,310 | 1,315 | -1 | -0.1% | 49,800 |
1901～
1950
件表示中 / 5136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 | 138,800円 | +5.2% | +2.2% | 3.60% | 9.90倍 | 0.93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 |
| 魚 力 | 248,800円 | +20.9% | +0.4% | 2.09% | 29.93倍 | 1.96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 | 112,400円 | +1.4% | -24.0% | 0.89% | 12.55倍 | 2.83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 |
| 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 |
| ＭｒＭａｘＨＤ | 88,100円 | +4.7% | +8.4% | 2.84% | 10.88倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
