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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 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 |
| 2017/03/14 | 1,316 | 1,316 | 1,297 | 1,307 | -8 | -0.6% | 58,800 |
| 2017/03/13 | 1,308 | 1,324 | 1,301 | 1,315 | +7 | +0.5% | 76,000 |
| 2017/03/10 | 1,310 | 1,312 | 1,303 | 1,308 | +5 | +0.4% | 74,500 |
| 2017/03/09 | 1,310 | 1,310 | 1,302 | 1,303 | -5 | -0.4% | 25,300 |
| 2017/03/08 | 1,309 | 1,310 | 1,303 | 1,308 | ±0 | ±0% | 38,800 |
| 2017/03/07 | 1,301 | 1,312 | 1,300 | 1,308 | +2 | +0.2% | 47,100 |
| 2017/03/06 | 1,295 | 1,309 | 1,291 | 1,306 | +9 | +0.7% | 54,300 |
| 2017/03/03 | 1,299 | 1,303 | 1,291 | 1,297 | +7 | +0.5% | 52,100 |
| 2017/03/02 | 1,310 | 1,310 | 1,288 | 1,290 | -14 | -1.1% | 68,200 |
| 2017/03/01 | 1,303 | 1,310 | 1,297 | 1,304 | +2 | +0.2% | 35,100 |
| 2017/02/28 | 1,296 | 1,317 | 1,290 | 1,302 | +19 | +1.5% | 118,300 |
| 2017/02/27 | 1,293 | 1,293 | 1,278 | 1,283 | -4 | -0.3% | 57,000 |
| 2017/02/24 | 1,279 | 1,288 | 1,278 | 1,287 | +1 | +0.1% | 62,100 |
| 2017/02/23 | 1,300 | 1,308 | 1,283 | 1,286 | -14 | -1.1% | 106,600 |
| 2017/02/22 | 1,317 | 1,317 | 1,300 | 1,300 | -17 | -1.3% | 39,400 |
| 2017/02/21 | 1,311 | 1,319 | 1,309 | 1,317 | +6 | +0.5% | 127,500 |
| 2017/02/20 | 1,295 | 1,312 | 1,286 | 1,311 | +26 | +2% | 139,200 |
| 2017/02/17 | 1,284 | 1,289 | 1,271 | 1,285 | -1 | -0.1% | 154,600 |
| 2017/02/16 | 1,293 | 1,300 | 1,282 | 1,286 | -30 | -2.3% | 339,300 |
| 2017/02/15 | 1,331 | 1,333 | 1,302 | 1,316 | -9 | -0.7% | 316,400 |
| 2017/02/14 | 1,330 | 1,335 | 1,325 | 1,325 | -3 | -0.2% | 116,300 |
| 2017/02/13 | 1,329 | 1,336 | 1,322 | 1,328 | +4 | +0.3% | 143,600 |
| 2017/02/10 | 1,310 | 1,325 | 1,304 | 1,324 | +23 | +1.8% | 93,500 |
| 2017/02/09 | 1,302 | 1,305 | 1,296 | 1,301 | +2 | +0.2% | 89,300 |
| 2017/02/08 | 1,300 | 1,302 | 1,293 | 1,299 | +3 | +0.2% | 86,300 |
| 2017/02/07 | 1,295 | 1,301 | 1,286 | 1,296 | +2 | +0.2% | 119,300 |
| 2017/02/06 | 1,297 | 1,300 | 1,286 | 1,294 | +8 | +0.6% | 214,100 |
| 2017/02/03 | 1,305 | 1,318 | 1,271 | 1,286 | -24 | -1.8% | 317,300 |
| 2017/02/02 | 1,320 | 1,329 | 1,307 | 1,310 | -5 | -0.4% | 166,700 |
| 2017/02/01 | 1,320 | 1,321 | 1,304 | 1,315 | -11 | -0.8% | 189,100 |
| 2017/01/31 | 1,326 | 1,329 | 1,321 | 1,326 | -3 | -0.2% | 37,800 |
| 2017/01/30 | 1,331 | 1,331 | 1,325 | 1,329 | ±0 | ±0% | 50,100 |
| 2017/01/27 | 1,329 | 1,336 | 1,327 | 1,329 | +1 | +0.1% | 62,000 |
| 2017/01/26 | 1,335 | 1,335 | 1,322 | 1,328 | ±0 | ±0% | 47,600 |
| 2017/01/25 | 1,336 | 1,338 | 1,324 | 1,328 | -8 | -0.6% | 55,800 |
| 2017/01/24 | 1,338 | 1,341 | 1,317 | 1,336 | -2 | -0.1% | 83,600 |
| 2017/01/23 | 1,336 | 1,343 | 1,327 | 1,338 | +2 | +0.1% | 88,400 |
| 2017/01/20 | 1,324 | 1,337 | 1,320 | 1,336 | +17 | +1.3% | 116,300 |
| 2017/01/19 | 1,324 | 1,325 | 1,314 | 1,319 | +2 | +0.2% | 65,400 |
2001～
2050
件表示中 / 5097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 | 132,900円 | +5.2% | +2.2% | 3.76% | 9.48倍 | 0.88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 | 110,200円 | +1.4% | -24.0% | 0.91% | 12.30倍 | 2.78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 |
| 魚 力 | 240,100円 | +20.9% | +0.4% | 2.17% | 28.89倍 | 1.90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 |
| カネ美食品 | 326,500円 | -3.4% | +0.1% | 1.16% | 18.05倍 | 1.09倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| 日産東ＨＤ | 48,500円 | +2.4% | -11.8% | 4.95% | 7.21倍 | 0.51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
