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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/21 | 1,498 | 1,513 | 1,498 | 1,511 | +11 | +0.7% | 39,700 |
| 2024/11/20 | 1,510 | 1,513 | 1,497 | 1,500 | -15 | -1% | 32,500 |
| 2024/11/19 | 1,513 | 1,520 | 1,505 | 1,515 | +15 | +1% | 28,500 |
| 2024/11/18 | 1,502 | 1,511 | 1,496 | 1,500 | +6 | +0.4% | 36,200 |
| 2024/11/15 | 1,496 | 1,506 | 1,494 | 1,494 | +2 | +0.1% | 28,700 |
| 2024/11/14 | 1,525 | 1,525 | 1,490 | 1,492 | -20 | -1.3% | 60,200 |
| 2024/11/13 | 1,498 | 1,512 | 1,498 | 1,512 | +14 | +0.9% | 35,300 |
| 2024/11/12 | 1,483 | 1,507 | 1,483 | 1,498 | +11 | +0.7% | 64,400 |
| 2024/11/11 | 1,530 | 1,530 | 1,484 | 1,487 | -43 | -2.8% | 67,700 |
| 2024/11/08 | 1,554 | 1,568 | 1,530 | 1,530 | -5 | -0.3% | 76,400 |
| 2024/11/07 | 1,518 | 1,544 | 1,509 | 1,535 | +1 | +0.1% | 59,800 |
| 2024/11/06 | 1,541 | 1,552 | 1,528 | 1,534 | -1 | -0.1% | 58,000 |
| 2024/11/05 | 1,511 | 1,535 | 1,506 | 1,535 | +24 | +1.6% | 48,300 |
| 2024/11/01 | 1,520 | 1,543 | 1,511 | 1,511 | -19 | -1.2% | 39,900 |
| 2024/10/31 | 1,519 | 1,543 | 1,516 | 1,530 | +3 | +0.2% | 42,300 |
| 2024/10/30 | 1,543 | 1,554 | 1,511 | 1,527 | -16 | -1% | 280,000 |
| 2024/10/29 | 1,526 | 1,548 | 1,514 | 1,543 | +38 | +2.5% | 81,200 |
| 2024/10/28 | 1,502 | 1,532 | 1,494 | 1,505 | -4 | -0.3% | 72,100 |
| 2024/10/25 | 1,576 | 1,577 | 1,509 | 1,509 | -35 | -2.3% | 51,600 |
| 2024/10/24 | 1,515 | 1,546 | 1,511 | 1,544 | +32 | +2.1% | 61,600 |
| 2024/10/23 | 1,531 | 1,541 | 1,508 | 1,512 | -20 | -1.3% | 47,200 |
| 2024/10/22 | 1,563 | 1,567 | 1,532 | 1,532 | -38 | -2.4% | 51,700 |
| 2024/10/21 | 1,598 | 1,599 | 1,568 | 1,570 | -28 | -1.8% | 50,500 |
| 2024/10/18 | 1,583 | 1,599 | 1,583 | 1,598 | +17 | +1.1% | 57,200 |
| 2024/10/17 | 1,600 | 1,600 | 1,571 | 1,581 | -22 | -1.4% | 60,500 |
| 2024/10/16 | 1,624 | 1,628 | 1,603 | 1,603 | -18 | -1.1% | 66,100 |
| 2024/10/15 | 1,642 | 1,649 | 1,617 | 1,621 | -24 | -1.5% | 109,700 |
| 2024/10/11 | 1,663 | 1,665 | 1,641 | 1,645 | -16 | -1% | 59,600 |
| 2024/10/10 | 1,686 | 1,686 | 1,640 | 1,661 | -25 | -1.5% | 101,600 |
| 2024/10/09 | 1,693 | 1,694 | 1,668 | 1,686 | +10 | +0.6% | 68,400 |
| 2024/10/08 | 1,684 | 1,692 | 1,674 | 1,676 | -17 | -1% | 74,100 |
151～
200
件表示中 / 5135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 | 135,900円 | +5.2% | +2.2% | 3.68% | 9.70倍 | 0.90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 | 112,800円 | +1.4% | -24.0% | 0.89% | 12.59倍 | 2.85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 |
| ＭｒＭａｘＨＤ | 90,900円 | +4.7% | +8.4% | 2.75% | 11.22倍 | 0.84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 |
| 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 |
| 日産東ＨＤ | 50,900円 | +2.4% | -11.8% | 4.72% | 7.56倍 | 0.53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
