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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,360 | 1,387 | 1,344 | 1,362 | +13 | +1% | 251,400 |
| 2016/08/01 | 1,440 | 1,444 | 1,341 | 1,349 | -104 | -7.2% | 320,300 |
| 2016/07/29 | 1,426 | 1,462 | 1,404 | 1,453 | +16 | +1.1% | 149,300 |
| 2016/07/28 | 1,417 | 1,444 | 1,417 | 1,437 | +24 | +1.7% | 111,300 |
| 2016/07/27 | 1,451 | 1,451 | 1,408 | 1,413 | -35 | -2.4% | 151,300 |
| 2016/07/26 | 1,464 | 1,493 | 1,443 | 1,448 | -20 | -1.4% | 89,600 |
| 2016/07/25 | 1,480 | 1,500 | 1,460 | 1,468 | -10 | -0.7% | 155,400 |
| 2016/07/22 | 1,470 | 1,507 | 1,465 | 1,478 | -6 | -0.4% | 118,600 |
| 2016/07/21 | 1,543 | 1,546 | 1,475 | 1,484 | -53 | -3.4% | 233,900 |
| 2016/07/20 | 1,520 | 1,542 | 1,504 | 1,537 | ±0 | ±0% | 159,000 |
| 2016/07/19 | 1,490 | 1,541 | 1,490 | 1,537 | +35 | +2.3% | 166,700 |
| 2016/07/15 | 1,552 | 1,561 | 1,495 | 1,502 | -64 | -4.1% | 227,800 |
| 2016/07/14 | 1,578 | 1,620 | 1,557 | 1,566 | -23 | -1.4% | 171,700 |
| 2016/07/13 | 1,582 | 1,615 | 1,552 | 1,589 | -26 | -1.6% | 232,900 |
| 2016/07/12 | 1,614 | 1,639 | 1,601 | 1,615 | +22 | +1.4% | 114,300 |
| 2016/07/11 | 1,551 | 1,618 | 1,551 | 1,593 | +67 | +4.4% | 101,700 |
| 2016/07/08 | 1,588 | 1,604 | 1,512 | 1,526 | -36 | -2.3% | 78,900 |
| 2016/07/07 | 1,595 | 1,600 | 1,550 | 1,562 | -29 | -1.8% | 98,300 |
| 2016/07/06 | 1,541 | 1,602 | 1,533 | 1,591 | +23 | +1.5% | 200,000 |
| 2016/07/05 | 1,499 | 1,578 | 1,498 | 1,568 | +95 | +6.4% | 291,700 |
| 2016/07/04 | 1,436 | 1,490 | 1,436 | 1,473 | +31 | +2.1% | 191,200 |
| 2016/07/01 | 1,472 | 1,475 | 1,435 | 1,442 | -30 | -2% | 174,300 |
| 2016/06/30 | 1,532 | 1,542 | 1,465 | 1,472 | -60 | -3.9% | 199,400 |
| 2016/06/29 | 1,588 | 1,599 | 1,525 | 1,532 | -56 | -3.5% | 228,500 |
| 2016/06/28 | 1,500 | 1,600 | 1,492 | 1,588 | +25 | +1.6% | 306,700 |
| 2016/06/27 | 1,448 | 1,569 | 1,439 | 1,563 | +143 | +10.1% | 331,200 |
| 2016/06/24 | 1,453 | 1,470 | 1,356 | 1,420 | -20 | -1.4% | 183,500 |
| 2016/06/23 | 1,474 | 1,476 | 1,432 | 1,440 | -34 | -2.3% | 179,300 |
| 2016/06/22 | 1,539 | 1,539 | 1,457 | 1,474 | -58 | -3.8% | 357,500 |
| 2016/06/21 | 1,567 | 1,637 | 1,520 | 1,532 | +5 | +0.3% | 646,100 |
| 2016/06/20 | 1,565 | 1,580 | 1,490 | 1,527 | -2 | -0.1% | 296,700 |
| 2016/06/17 | 1,510 | 1,559 | 1,510 | 1,529 | +61 | +4.2% | 174,500 |
| 2016/06/16 | 1,527 | 1,529 | 1,467 | 1,468 | -47 | -3.1% | 65,900 |
| 2016/06/15 | 1,510 | 1,545 | 1,508 | 1,515 | +14 | +0.9% | 90,300 |
| 2016/06/14 | 1,517 | 1,526 | 1,492 | 1,501 | -17 | -1.1% | 116,300 |
| 2016/06/13 | 1,521 | 1,567 | 1,492 | 1,518 | +20 | +1.3% | 221,100 |
| 2016/06/10 | 1,531 | 1,531 | 1,486 | 1,498 | -32 | -2.1% | 185,100 |
| 2016/06/09 | 1,553 | 1,554 | 1,516 | 1,530 | -31 | -2% | 350,600 |
| 2016/06/08 | 1,580 | 1,580 | 1,547 | 1,561 | -19 | -1.2% | 177,900 |
| 2016/06/07 | 1,658 | 1,665 | 1,562 | 1,580 | -125 | -7.3% | 566,900 |
| 2016/06/06 | 1,731 | 1,743 | 1,699 | 1,705 | -42 | -2.4% | 96,300 |
| 2016/06/03 | 1,746 | 1,776 | 1,741 | 1,747 | +16 | +0.9% | 44,600 |
| 2016/06/02 | 1,727 | 1,749 | 1,719 | 1,731 | +4 | +0.2% | 49,500 |
| 2016/06/01 | 1,745 | 1,767 | 1,714 | 1,727 | -37 | -2.1% | 85,400 |
| 2016/05/31 | 1,751 | 1,764 | 1,724 | 1,764 | +22 | +1.3% | 350,000 |
| 2016/05/30 | 1,721 | 1,749 | 1,696 | 1,742 | +25 | +1.5% | 85,500 |
| 2016/05/27 | 1,725 | 1,742 | 1,706 | 1,717 | +7 | +0.4% | 91,300 |
| 2016/05/26 | 1,685 | 1,715 | 1,671 | 1,710 | +42 | +2.5% | 99,900 |
| 2016/05/25 | 1,679 | 1,689 | 1,641 | 1,668 | +28 | +1.7% | 80,800 |
| 2016/05/24 | 1,639 | 1,654 | 1,632 | 1,640 | ±0 | ±0% | 49,300 |
2201～
2250
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 | 139,600円 | +5.2% | +2.2% | 3.58% | 9.96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 | 248,000円 | +20.9% | +0.4% | 2.10% | 29.84倍 | 1.95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 | 112,800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 |
| エターナルホスヒ | 304,000円 | +8.2% | -7.2% | 1.51% | 19.48倍 | 3.82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 | 87,000円 | +4.7% | +8.4% | 2.87% | 10.74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
