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 |
|---|---|---|---|---|---|---|---|
| 2015/12/22 | 1,338 | 1,347 | 1,257 | 1,279 | -32 | -2.4% | 215,900 |
| 2015/12/21 | 1,332 | 1,341 | 1,291 | 1,311 | -38 | -2.8% | 124,100 |
| 2015/12/18 | 1,319 | 1,359 | 1,318 | 1,349 | +20 | +1.5% | 169,300 |
| 2015/12/17 | 1,313 | 1,338 | 1,306 | 1,329 | +23 | +1.8% | 121,100 |
| 2015/12/16 | 1,323 | 1,323 | 1,296 | 1,306 | -6 | -0.5% | 84,200 |
| 2015/12/15 | 1,320 | 1,339 | 1,303 | 1,312 | +13 | +1% | 97,600 |
| 2015/12/14 | 1,330 | 1,330 | 1,297 | 1,299 | -35 | -2.6% | 58,200 |
| 2015/12/11 | 1,340 | 1,342 | 1,313 | 1,334 | -21 | -1.5% | 87,700 |
| 2015/12/10 | 1,383 | 1,385 | 1,348 | 1,355 | -28 | -2% | 101,800 |
| 2015/12/09 | 1,365 | 1,392 | 1,359 | 1,383 | +8 | +0.6% | 126,100 |
| 2015/12/08 | 1,348 | 1,381 | 1,346 | 1,375 | +26 | +1.9% | 128,900 |
| 2015/12/07 | 1,364 | 1,364 | 1,329 | 1,349 | -15 | -1.1% | 150,200 |
| 2015/12/04 | 1,318 | 1,367 | 1,302 | 1,364 | +39 | +2.9% | 271,600 |
| 2015/12/03 | 1,290 | 1,329 | 1,287 | 1,325 | +32 | +2.5% | 173,300 |
| 2015/12/02 | 1,269 | 1,299 | 1,261 | 1,293 | +24 | +1.9% | 166,700 |
| 2015/12/01 | 1,278 | 1,278 | 1,262 | 1,269 | ±0 | ±0% | 71,900 |
| 2015/11/30 | 1,287 | 1,298 | 1,256 | 1,269 | -3 | -0.2% | 123,200 |
| 2015/11/27 | 1,257 | 1,281 | 1,252 | 1,272 | +17 | +1.4% | 110,700 |
| 2015/11/26 | 1,239 | 1,258 | 1,233 | 1,255 | +16 | +1.3% | 111,300 |
| 2015/11/25 | 1,248 | 1,248 | 1,236 | 1,239 | +2 | +0.2% | 54,800 |
| 2015/11/24 | 1,245 | 1,249 | 1,232 | 1,237 | -1 | -0.1% | 81,200 |
| 2015/11/20 | 1,240 | 1,242 | 1,226 | 1,238 | -3 | -0.2% | 81,300 |
| 2015/11/19 | 1,220 | 1,248 | 1,220 | 1,241 | +30 | +2.5% | 125,500 |
| 2015/11/18 | 1,208 | 1,234 | 1,203 | 1,211 | ±0 | ±0% | 94,600 |
| 2015/11/17 | 1,215 | 1,219 | 1,202 | 1,211 | +14 | +1.2% | 46,600 |
| 2015/11/16 | 1,203 | 1,208 | 1,192 | 1,197 | -20 | -1.6% | 48,700 |
| 2015/11/13 | 1,216 | 1,226 | 1,213 | 1,217 | -2 | -0.2% | 50,300 |
| 2015/11/12 | 1,230 | 1,246 | 1,217 | 1,219 | -13 | -1.1% | 90,700 |
| 2015/11/11 | 1,217 | 1,235 | 1,217 | 1,232 | +10 | +0.8% | 48,900 |
| 2015/11/10 | 1,210 | 1,226 | 1,208 | 1,222 | ±0 | ±0% | 145,100 |
| 2015/11/09 | 1,225 | 1,240 | 1,216 | 1,222 | +10 | +0.8% | 90,600 |
| 2015/11/06 | 1,184 | 1,234 | 1,184 | 1,212 | +23 | +1.9% | 160,500 |
| 2015/11/05 | 1,195 | 1,207 | 1,185 | 1,189 | +4 | +0.3% | 147,700 |
| 2015/11/04 | 1,210 | 1,210 | 1,183 | 1,185 | -8 | -0.7% | 112,400 |
| 2015/11/02 | 1,179 | 1,210 | 1,174 | 1,193 | +2 | +0.2% | 132,200 |
| 2015/10/30 | 1,201 | 1,204 | 1,174 | 1,191 | +4 | +0.3% | 146,200 |
| 2015/10/29 | 1,203 | 1,205 | 1,173 | 1,187 | -14 | -1.2% | 231,500 |
| 2015/10/28 | 1,229 | 1,232 | 1,194 | 1,201 | -31 | -2.5% | 118,700 |
| 2015/10/27 | 1,237 | 1,255 | 1,224 | 1,232 | ±0 | ±0% | 57,100 |
| 2015/10/26 | 1,223 | 1,249 | 1,214 | 1,232 | +27 | +2.2% | 142,100 |
| 2015/10/23 | 1,239 | 1,239 | 1,181 | 1,205 | -23 | -1.9% | 260,400 |
| 2015/10/22 | 1,245 | 1,256 | 1,224 | 1,228 | -30 | -2.4% | 85,600 |
| 2015/10/21 | 1,251 | 1,260 | 1,233 | 1,258 | +4 | +0.3% | 76,500 |
| 2015/10/20 | 1,238 | 1,261 | 1,226 | 1,254 | +16 | +1.3% | 107,100 |
| 2015/10/19 | 1,241 | 1,271 | 1,212 | 1,238 | +1 | +0.1% | 121,400 |
| 2015/10/16 | 1,250 | 1,258 | 1,230 | 1,237 | -11 | -0.9% | 129,800 |
| 2015/10/15 | 1,244 | 1,271 | 1,242 | 1,248 | -11 | -0.9% | 95,100 |
| 2015/10/14 | 1,264 | 1,271 | 1,239 | 1,259 | -24 | -1.9% | 116,900 |
| 2015/10/13 | 1,251 | 1,284 | 1,245 | 1,283 | +30 | +2.4% | 94,700 |
| 2015/10/09 | 1,278 | 1,278 | 1,242 | 1,253 | -25 | -2% | 76,500 |
2351～
2400
件表示中 / 5137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 |
| 大戸屋ＨＤ | 535,000円 | +7.5% | -2.7% | 0.19% | 36.95倍 | 8.67倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| 海 帆 | 68,700円 | - | - | 0.00% | - | 27.60倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| スクロール | 105,500円 | +1.2% | -6.6% | 5.59% | 9.14倍 | 1.00倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| 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 |
市場注目の銘柄
チャート関連のコラム
