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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 1,350 | 1,370 | 1,350 | 1,363 | +13 | +1% | 64,400 |
| 2017/05/26 | 1,349 | 1,355 | 1,334 | 1,350 | +1 | +0.1% | 90,000 |
| 2017/05/25 | 1,370 | 1,370 | 1,348 | 1,349 | -21 | -1.5% | 85,500 |
| 2017/05/24 | 1,377 | 1,378 | 1,360 | 1,370 | -5 | -0.4% | 107,200 |
| 2017/05/23 | 1,389 | 1,391 | 1,374 | 1,375 | -14 | -1% | 47,400 |
| 2017/05/22 | 1,390 | 1,391 | 1,380 | 1,389 | +5 | +0.4% | 58,900 |
| 2017/05/19 | 1,400 | 1,402 | 1,375 | 1,384 | -14 | -1% | 88,700 |
| 2017/05/18 | 1,360 | 1,399 | 1,356 | 1,398 | +24 | +1.7% | 126,600 |
| 2017/05/17 | 1,379 | 1,381 | 1,366 | 1,374 | -8 | -0.6% | 39,500 |
| 2017/05/16 | 1,419 | 1,419 | 1,379 | 1,382 | -11 | -0.8% | 85,500 |
| 2017/05/15 | 1,380 | 1,394 | 1,377 | 1,393 | +12 | +0.9% | 56,800 |
| 2017/05/12 | 1,391 | 1,393 | 1,377 | 1,381 | -6 | -0.4% | 43,100 |
| 2017/05/11 | 1,381 | 1,391 | 1,378 | 1,387 | +10 | +0.7% | 57,100 |
| 2017/05/10 | 1,400 | 1,407 | 1,372 | 1,377 | -18 | -1.3% | 126,200 |
| 2017/05/09 | 1,420 | 1,420 | 1,392 | 1,395 | -25 | -1.8% | 173,500 |
| 2017/05/08 | 1,423 | 1,447 | 1,407 | 1,420 | +6 | +0.4% | 185,600 |
| 2017/05/02 | 1,417 | 1,431 | 1,390 | 1,414 | -9 | -0.6% | 172,900 |
| 2017/05/01 | 1,427 | 1,443 | 1,417 | 1,423 | -4 | -0.3% | 119,500 |
| 2017/04/28 | 1,444 | 1,444 | 1,408 | 1,427 | -6 | -0.4% | 112,500 |
| 2017/04/27 | 1,429 | 1,444 | 1,426 | 1,433 | -2 | -0.1% | 126,200 |
| 2017/04/26 | 1,450 | 1,452 | 1,425 | 1,435 | -12 | -0.8% | 172,400 |
| 2017/04/25 | 1,472 | 1,474 | 1,447 | 1,447 | -22 | -1.5% | 121,600 |
| 2017/04/24 | 1,462 | 1,481 | 1,460 | 1,469 | +15 | +1% | 150,800 |
| 2017/04/21 | 1,466 | 1,468 | 1,432 | 1,454 | -18 | -1.2% | 156,300 |
| 2017/04/20 | 1,420 | 1,487 | 1,414 | 1,472 | +59 | +4.2% | 328,700 |
| 2017/04/19 | 1,393 | 1,416 | 1,392 | 1,413 | +7 | +0.5% | 280,900 |
| 2017/04/18 | 1,423 | 1,426 | 1,399 | 1,406 | +5 | +0.4% | 116,700 |
| 2017/04/17 | 1,363 | 1,402 | 1,363 | 1,401 | +38 | +2.8% | 181,600 |
| 2017/04/14 | 1,404 | 1,410 | 1,360 | 1,363 | -66 | -4.6% | 197,200 |
| 2017/04/13 | 1,401 | 1,450 | 1,397 | 1,429 | +18 | +1.3% | 149,600 |
| 2017/04/12 | 1,390 | 1,419 | 1,382 | 1,411 | -7 | -0.5% | 149,200 |
| 2017/04/11 | 1,446 | 1,452 | 1,390 | 1,418 | -35 | -2.4% | 201,500 |
| 2017/04/10 | 1,454 | 1,500 | 1,442 | 1,453 | +34 | +2.4% | 294,700 |
| 2017/04/07 | 1,450 | 1,477 | 1,413 | 1,419 | +20 | +1.4% | 379,100 |
| 2017/04/06 | 1,437 | 1,477 | 1,380 | 1,399 | -39 | -2.7% | 489,900 |
| 2017/04/05 | 1,401 | 1,446 | 1,401 | 1,438 | +50 | +3.6% | 478,000 |
| 2017/04/04 | 1,328 | 1,395 | 1,322 | 1,388 | +90 | +6.9% | 642,700 |
| 2017/04/03 | 1,304 | 1,317 | 1,292 | 1,298 | ±0 | ±0% | 85,200 |
| 2017/03/31 | 1,300 | 1,310 | 1,292 | 1,298 | -1 | -0.1% | 95,300 |
| 2017/03/30 | 1,323 | 1,323 | 1,299 | 1,299 | -24 | -1.8% | 58,700 |
| 2017/03/29 | 1,325 | 1,337 | 1,321 | 1,323 | -2 | -0.2% | 85,600 |
| 2017/03/28 | 1,315 | 1,326 | 1,308 | 1,325 | +16 | +1.2% | 58,100 |
| 2017/03/27 | 1,317 | 1,321 | 1,300 | 1,309 | -8 | -0.6% | 58,500 |
| 2017/03/24 | 1,300 | 1,321 | 1,295 | 1,317 | +19 | +1.5% | 48,500 |
| 2017/03/23 | 1,303 | 1,306 | 1,289 | 1,298 | -10 | -0.8% | 85,600 |
| 2017/03/22 | 1,330 | 1,330 | 1,308 | 1,308 | -22 | -1.7% | 76,400 |
| 2017/03/21 | 1,324 | 1,336 | 1,322 | 1,330 | +5 | +0.4% | 117,900 |
| 2017/03/17 | 1,314 | 1,325 | 1,309 | 1,325 | +11 | +0.8% | 61,200 |
| 2017/03/16 | 1,317 | 1,317 | 1,305 | 1,314 | -1 | -0.1% | 41,400 |
| 2017/03/15 | 1,315 | 1,320 | 1,311 | 1,315 | +8 | +0.6% | 46,800 |
2001～
2050
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 | 139,200円 | +5.2% | +2.2% | 3.59% | 9.93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 | 248,500円 | +20.9% | +0.4% | 2.09% | 29.90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 | 112,500円 | +1.4% | -24.0% | 0.89% | 12.56倍 | 2.84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 | 302,500円 | +8.2% | -7.2% | 1.52% | 19.39倍 | 3.80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 | 87,100円 | +4.7% | +8.4% | 2.87% | 10.75倍 | 0.81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
