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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 1,316 | 1,319 | 1,301 | 1,317 | +12 | +0.9% | 68,000 |
| 2017/01/17 | 1,315 | 1,315 | 1,300 | 1,305 | -10 | -0.8% | 60,700 |
| 2017/01/16 | 1,324 | 1,324 | 1,311 | 1,315 | -11 | -0.8% | 50,600 |
| 2017/01/13 | 1,304 | 1,328 | 1,293 | 1,326 | +15 | +1.1% | 111,500 |
| 2017/01/12 | 1,328 | 1,331 | 1,308 | 1,311 | -19 | -1.4% | 80,200 |
| 2017/01/11 | 1,334 | 1,336 | 1,324 | 1,330 | -4 | -0.3% | 72,300 |
| 2017/01/10 | 1,346 | 1,349 | 1,326 | 1,334 | -1 | -0.1% | 119,000 |
| 2017/01/06 | 1,339 | 1,344 | 1,330 | 1,335 | +8 | +0.6% | 95,600 |
| 2017/01/05 | 1,309 | 1,334 | 1,301 | 1,327 | +29 | +2.2% | 89,200 |
| 2017/01/04 | 1,286 | 1,307 | 1,286 | 1,298 | +12 | +0.9% | 120,900 |
| 2016/12/30 | 1,294 | 1,294 | 1,270 | 1,286 | -13 | -1% | 138,900 |
| 2016/12/29 | 1,302 | 1,305 | 1,292 | 1,299 | -3 | -0.2% | 87,600 |
| 2016/12/28 | 1,300 | 1,307 | 1,297 | 1,302 | +2 | +0.2% | 55,300 |
| 2016/12/27 | 1,298 | 1,307 | 1,295 | 1,300 | +4 | +0.3% | 38,900 |
| 2016/12/26 | 1,301 | 1,310 | 1,292 | 1,296 | -1 | -0.1% | 75,400 |
| 2016/12/22 | 1,310 | 1,314 | 1,288 | 1,297 | -29 | -2.2% | 145,700 |
| 2016/12/21 | 1,331 | 1,336 | 1,316 | 1,326 | -5 | -0.4% | 114,300 |
| 2016/12/20 | 1,330 | 1,335 | 1,319 | 1,331 | -6 | -0.4% | 93,800 |
| 2016/12/19 | 1,338 | 1,346 | 1,328 | 1,337 | -4 | -0.3% | 72,300 |
| 2016/12/16 | 1,334 | 1,344 | 1,327 | 1,341 | +11 | +0.8% | 86,600 |
| 2016/12/15 | 1,333 | 1,343 | 1,324 | 1,330 | -2 | -0.2% | 98,800 |
| 2016/12/14 | 1,348 | 1,357 | 1,327 | 1,332 | -15 | -1.1% | 111,000 |
| 2016/12/13 | 1,316 | 1,348 | 1,316 | 1,347 | +23 | +1.7% | 122,100 |
| 2016/12/12 | 1,330 | 1,335 | 1,315 | 1,324 | +2 | +0.2% | 101,000 |
| 2016/12/09 | 1,341 | 1,342 | 1,311 | 1,322 | -19 | -1.4% | 100,300 |
| 2016/12/08 | 1,330 | 1,348 | 1,326 | 1,341 | +17 | +1.3% | 154,900 |
| 2016/12/07 | 1,316 | 1,328 | 1,310 | 1,324 | +16 | +1.2% | 145,900 |
| 2016/12/06 | 1,265 | 1,309 | 1,264 | 1,308 | +49 | +3.9% | 276,700 |
| 2016/12/05 | 1,245 | 1,262 | 1,221 | 1,259 | +14 | +1.1% | 162,700 |
| 2016/12/02 | 1,245 | 1,249 | 1,232 | 1,245 | -5 | -0.4% | 91,200 |
| 2016/12/01 | 1,262 | 1,265 | 1,249 | 1,250 | -9 | -0.7% | 104,900 |
| 2016/11/30 | 1,254 | 1,260 | 1,240 | 1,259 | +5 | +0.4% | 124,200 |
| 2016/11/29 | 1,244 | 1,258 | 1,237 | 1,254 | +11 | +0.9% | 117,900 |
| 2016/11/28 | 1,250 | 1,253 | 1,236 | 1,243 | -6 | -0.5% | 110,100 |
| 2016/11/25 | 1,248 | 1,255 | 1,246 | 1,249 | +3 | +0.2% | 99,400 |
| 2016/11/24 | 1,240 | 1,252 | 1,223 | 1,246 | +17 | +1.4% | 195,500 |
| 2016/11/22 | 1,210 | 1,232 | 1,202 | 1,229 | +25 | +2.1% | 163,400 |
| 2016/11/21 | 1,208 | 1,209 | 1,192 | 1,204 | -4 | -0.3% | 184,300 |
| 2016/11/18 | 1,213 | 1,213 | 1,201 | 1,208 | -1 | -0.1% | 131,900 |
| 2016/11/17 | 1,220 | 1,220 | 1,206 | 1,209 | -11 | -0.9% | 139,500 |
| 2016/11/16 | 1,224 | 1,230 | 1,212 | 1,220 | -9 | -0.7% | 101,800 |
| 2016/11/15 | 1,230 | 1,232 | 1,208 | 1,229 | -1 | -0.1% | 83,800 |
| 2016/11/14 | 1,230 | 1,237 | 1,226 | 1,230 | +5 | +0.4% | 65,200 |
| 2016/11/11 | 1,256 | 1,256 | 1,222 | 1,225 | -17 | -1.4% | 115,600 |
| 2016/11/10 | 1,235 | 1,258 | 1,223 | 1,242 | +37 | +3.1% | 93,200 |
| 2016/11/09 | 1,246 | 1,251 | 1,192 | 1,205 | -31 | -2.5% | 126,600 |
| 2016/11/08 | 1,260 | 1,261 | 1,233 | 1,236 | -15 | -1.2% | 41,400 |
| 2016/11/07 | 1,230 | 1,255 | 1,218 | 1,251 | +27 | +2.2% | 124,800 |
| 2016/11/04 | 1,245 | 1,247 | 1,217 | 1,224 | -32 | -2.5% | 173,700 |
| 2016/11/02 | 1,263 | 1,263 | 1,250 | 1,256 | -13 | -1% | 77,600 |
2051～
2100
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
