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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 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 |
| 2015/10/08 | 1,279 | 1,288 | 1,254 | 1,278 | -3 | -0.2% | 91,600 |
| 2015/10/07 | 1,250 | 1,287 | 1,243 | 1,281 | +38 | +3.1% | 164,500 |
| 2015/10/06 | 1,240 | 1,251 | 1,222 | 1,243 | -21 | -1.7% | 212,300 |
| 2015/10/05 | 1,288 | 1,288 | 1,245 | 1,264 | -11 | -0.9% | 109,400 |
| 2015/10/02 | 1,310 | 1,328 | 1,251 | 1,275 | -47 | -3.6% | 187,000 |
| 2015/10/01 | 1,312 | 1,345 | 1,294 | 1,322 | +17 | +1.3% | 108,100 |
| 2015/09/30 | 1,330 | 1,384 | 1,273 | 1,305 | -12 | -0.9% | 327,100 |
| 2015/09/29 | 1,305 | 1,332 | 1,260 | 1,317 | -27 | -2% | 174,400 |
| 2015/09/28 | 1,351 | 1,372 | 1,321 | 1,344 | +89 | +7.1% | 326,000 |
| 2015/09/25 | 1,242 | 1,262 | 1,183 | 1,255 | +9 | +0.7% | 208,800 |
| 2015/09/24 | 1,196 | 1,249 | 1,195 | 1,246 | +50 | +4.2% | 145,300 |
| 2015/09/18 | 1,185 | 1,201 | 1,172 | 1,196 | +5 | +0.4% | 65,500 |
| 2015/09/17 | 1,189 | 1,210 | 1,173 | 1,191 | -14 | -1.2% | 87,800 |
| 2015/09/16 | 1,208 | 1,211 | 1,181 | 1,205 | +1 | +0.1% | 72,100 |
| 2015/09/15 | 1,259 | 1,259 | 1,202 | 1,204 | -34 | -2.7% | 77,100 |
| 2015/09/14 | 1,267 | 1,267 | 1,236 | 1,238 | +11 | +0.9% | 55,600 |
| 2015/09/11 | 1,256 | 1,267 | 1,220 | 1,227 | -3 | -0.2% | 110,700 |
| 2015/09/10 | 1,207 | 1,236 | 1,180 | 1,230 | ±0 | ±0% | 86,600 |
| 2015/09/09 | 1,188 | 1,233 | 1,179 | 1,230 | +71 | +6.1% | 91,700 |
2401～
2450
件表示中 / 5168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 | 139,800円 | +5.2% | +2.2% | 3.58% | 9.97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 |
| エターナルホスヒ | 329,500円 | +12.9% | +1.2% | 1.40% | 20.67倍 | 3.89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 |
| 魚 力 | 257,300円 | +20.9% | +1.9% | 2.02% | 30.96倍 | 2.05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 | 114,200円 | +4.0% | +52.1% | 0.88% | 11.21倍 | 2.87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 |
| コメ兵ＨＤ | 304,000円 | +25.8% | +22.4% | 3.49% | 7.26倍 | 1.02倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
