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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/18 | 1,538 | 1,555 | 1,533 | 1,543 | +16 | +1% | 63,700 |
| 2024/12/17 | 1,523 | 1,537 | 1,523 | 1,527 | +16 | +1.1% | 52,800 |
| 2024/12/16 | 1,523 | 1,523 | 1,510 | 1,511 | -13 | -0.9% | 40,800 |
| 2024/12/13 | 1,506 | 1,529 | 1,504 | 1,524 | -2 | -0.1% | 64,100 |
| 2024/12/12 | 1,523 | 1,533 | 1,517 | 1,526 | -6 | -0.4% | 71,400 |
| 2024/12/11 | 1,528 | 1,534 | 1,524 | 1,532 | +1 | +0.1% | 34,200 |
| 2024/12/10 | 1,561 | 1,561 | 1,528 | 1,531 | -34 | -2.2% | 50,100 |
| 2024/12/09 | 1,550 | 1,572 | 1,549 | 1,565 | +31 | +2% | 46,600 |
| 2024/12/06 | 1,585 | 1,586 | 1,534 | 1,534 | -51 | -3.2% | 41,000 |
| 2024/12/05 | 1,587 | 1,595 | 1,581 | 1,585 | -2 | -0.1% | 56,100 |
| 2024/12/04 | 1,591 | 1,603 | 1,577 | 1,587 | -7 | -0.4% | 48,900 |
| 2024/12/03 | 1,595 | 1,605 | 1,585 | 1,594 | +13 | +0.8% | 39,600 |
| 2024/12/02 | 1,600 | 1,600 | 1,575 | 1,581 | -3 | -0.2% | 73,000 |
| 2024/11/29 | 1,569 | 1,590 | 1,566 | 1,584 | +7 | +0.4% | 42,100 |
| 2024/11/28 | 1,584 | 1,590 | 1,570 | 1,577 | +6 | +0.4% | 39,000 |
| 2024/11/27 | 1,582 | 1,585 | 1,565 | 1,571 | -10 | -0.6% | 71,300 |
| 2024/11/26 | 1,580 | 1,594 | 1,572 | 1,581 | +28 | +1.8% | 67,100 |
| 2024/11/25 | 1,539 | 1,565 | 1,539 | 1,553 | +28 | +1.8% | 79,900 |
| 2024/11/22 | 1,506 | 1,530 | 1,503 | 1,525 | +14 | +0.9% | 33,900 |
151～
200
件表示中 / 5166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 | 141,400円 | +5.2% | +2.2% | 3.54% | 10.09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 | 325,500円 | +12.9% | +1.2% | 1.41% | 20.42倍 | 3.84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 | 256,900円 | +20.9% | +1.9% | 2.02% | 30.91倍 | 2.05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 | 114,500円 | +4.0% | +52.1% | 0.87% | 11.24倍 | 2.88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 | 307,500円 | +25.8% | +22.4% | 3.45% | 7.35倍 | 1.03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
