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 |
|---|---|---|---|---|---|---|---|
| 2015/10/08 | 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 |
| 2015/09/08 | 1,153 | 1,173 | 1,142 | 1,159 | +10 | +0.9% | 84,100 |
| 2015/09/07 | 1,148 | 1,164 | 1,126 | 1,149 | -4 | -0.3% | 38,800 |
| 2015/09/04 | 1,188 | 1,189 | 1,148 | 1,153 | -26 | -2.2% | 50,000 |
| 2015/09/03 | 1,199 | 1,214 | 1,178 | 1,179 | -5 | -0.4% | 43,400 |
| 2015/09/02 | 1,200 | 1,214 | 1,176 | 1,184 | -35 | -2.9% | 74,000 |
| 2015/09/01 | 1,261 | 1,264 | 1,219 | 1,219 | -41 | -3.3% | 96,500 |
| 2015/08/31 | 1,265 | 1,270 | 1,246 | 1,260 | -4 | -0.3% | 63,200 |
| 2015/08/28 | 1,242 | 1,271 | 1,240 | 1,264 | +31 | +2.5% | 101,000 |
| 2015/08/27 | 1,194 | 1,249 | 1,191 | 1,233 | +49 | +4.1% | 148,900 |
| 2015/08/26 | 1,174 | 1,198 | 1,160 | 1,184 | +16 | +1.4% | 145,200 |
| 2015/08/25 | 1,155 | 1,226 | 1,106 | 1,168 | -22 | -1.8% | 173,900 |
| 2015/08/24 | 1,206 | 1,239 | 1,188 | 1,190 | -55 | -4.4% | 166,800 |
| 2015/08/21 | 1,211 | 1,257 | 1,211 | 1,245 | -13 | -1% | 133,200 |
| 2015/08/20 | 1,258 | 1,280 | 1,250 | 1,258 | -1 | -0.1% | 64,900 |
| 2015/08/19 | 1,256 | 1,269 | 1,237 | 1,259 | -6 | -0.5% | 128,700 |
| 2015/08/18 | 1,287 | 1,295 | 1,261 | 1,265 | -43 | -3.3% | 256,200 |
| 2015/08/17 | 1,347 | 1,350 | 1,281 | 1,308 | -39 | -2.9% | 234,000 |
| 2015/08/14 | 1,333 | 1,358 | 1,328 | 1,347 | +5 | +0.4% | 100,200 |
| 2015/08/13 | 1,339 | 1,353 | 1,322 | 1,342 | +2 | +0.1% | 86,600 |
| 2015/08/12 | 1,360 | 1,365 | 1,337 | 1,340 | -24 | -1.8% | 142,000 |
| 2015/08/11 | 1,351 | 1,387 | 1,339 | 1,364 | +21 | +1.6% | 237,300 |
| 2015/08/10 | 1,325 | 1,354 | 1,321 | 1,343 | +10 | +0.8% | 81,300 |
| 2015/08/07 | 1,333 | 1,348 | 1,317 | 1,333 | -7 | -0.5% | 105,200 |
| 2015/08/06 | 1,342 | 1,353 | 1,320 | 1,340 | -1 | -0.1% | 127,100 |
| 2015/08/05 | 1,378 | 1,378 | 1,333 | 1,341 | -38 | -2.8% | 237,800 |
| 2015/08/04 | 1,398 | 1,406 | 1,330 | 1,379 | -20 | -1.4% | 395,900 |
| 2015/08/03 | 1,480 | 1,488 | 1,392 | 1,399 | -86 | -5.8% | 307,700 |
| 2015/07/31 | 1,439 | 1,485 | 1,429 | 1,485 | +53 | +3.7% | 174,300 |
| 2015/07/30 | 1,410 | 1,447 | 1,401 | 1,432 | +27 | +1.9% | 115,900 |
| 2015/07/29 | 1,427 | 1,427 | 1,389 | 1,405 | -14 | -1% | 120,500 |
| 2015/07/28 | 1,416 | 1,428 | 1,401 | 1,419 | -13 | -0.9% | 118,800 |
2401～
2450
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
