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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/08/08 | 1,327 | 1,327 | 1,312 | 1,316 | -9 | -0.7% | 83,900 |
| 2017/08/07 | 1,340 | 1,348 | 1,324 | 1,325 | -15 | -1.1% | 130,900 |
| 2017/08/04 | 1,327 | 1,340 | 1,320 | 1,340 | +16 | +1.2% | 102,900 |
| 2017/08/03 | 1,322 | 1,328 | 1,320 | 1,324 | +3 | +0.2% | 49,500 |
| 2017/08/02 | 1,334 | 1,334 | 1,318 | 1,321 | -13 | -1% | 62,500 |
| 2017/08/01 | 1,326 | 1,336 | 1,321 | 1,334 | +7 | +0.5% | 75,700 |
| 2017/07/31 | 1,329 | 1,330 | 1,317 | 1,327 | -3 | -0.2% | 90,300 |
| 2017/07/28 | 1,319 | 1,331 | 1,316 | 1,330 | +15 | +1.1% | 136,000 |
| 2017/07/27 | 1,301 | 1,320 | 1,299 | 1,315 | +15 | +1.2% | 163,800 |
| 2017/07/26 | 1,308 | 1,309 | 1,297 | 1,300 | -4 | -0.3% | 105,700 |
| 2017/07/25 | 1,302 | 1,307 | 1,298 | 1,304 | -4 | -0.3% | 138,700 |
| 2017/07/24 | 1,305 | 1,309 | 1,299 | 1,308 | +2 | +0.2% | 98,100 |
| 2017/07/21 | 1,307 | 1,312 | 1,301 | 1,306 | -2 | -0.2% | 110,600 |
| 2017/07/20 | 1,309 | 1,317 | 1,308 | 1,308 | -6 | -0.5% | 68,300 |
| 2017/07/19 | 1,312 | 1,319 | 1,308 | 1,314 | +2 | +0.2% | 81,000 |
| 2017/07/18 | 1,310 | 1,316 | 1,301 | 1,312 | +2 | +0.2% | 130,900 |
| 2017/07/14 | 1,316 | 1,318 | 1,308 | 1,310 | -5 | -0.4% | 100,800 |
| 2017/07/13 | 1,324 | 1,324 | 1,313 | 1,315 | -3 | -0.2% | 158,300 |
| 2017/07/12 | 1,315 | 1,325 | 1,312 | 1,318 | -2 | -0.2% | 93,800 |
1951～
2000
件表示中 / 5167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 | 140,900円 | +5.2% | +2.2% | 3.55% | 10.05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 | 329,000円 | +12.9% | +1.2% | 1.40% | 20.63倍 | 3.89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 | 256,600円 | +20.9% | +1.9% | 2.03% | 30.87倍 | 2.04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 | 114,600円 | +4.0% | +52.1% | 0.87% | 11.25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% | 7.34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
