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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,506 | 1,530 | 1,503 | 1,525 | +14 | +0.9% | 33,900 |
| 2024/11/21 | 1,498 | 1,513 | 1,498 | 1,511 | +11 | +0.7% | 39,700 |
| 2024/11/20 | 1,510 | 1,513 | 1,497 | 1,500 | -15 | -1% | 32,500 |
| 2024/11/19 | 1,513 | 1,520 | 1,505 | 1,515 | +15 | +1% | 28,500 |
| 2024/11/18 | 1,502 | 1,511 | 1,496 | 1,500 | +6 | +0.4% | 36,200 |
| 2024/11/15 | 1,496 | 1,506 | 1,494 | 1,494 | +2 | +0.1% | 28,700 |
| 2024/11/14 | 1,525 | 1,525 | 1,490 | 1,492 | -20 | -1.3% | 60,200 |
| 2024/11/13 | 1,498 | 1,512 | 1,498 | 1,512 | +14 | +0.9% | 35,300 |
| 2024/11/12 | 1,483 | 1,507 | 1,483 | 1,498 | +11 | +0.7% | 64,400 |
| 2024/11/11 | 1,530 | 1,530 | 1,484 | 1,487 | -43 | -2.8% | 67,700 |
| 2024/11/08 | 1,554 | 1,568 | 1,530 | 1,530 | -5 | -0.3% | 76,400 |
| 2024/11/07 | 1,518 | 1,544 | 1,509 | 1,535 | +1 | +0.1% | 59,800 |
| 2024/11/06 | 1,541 | 1,552 | 1,528 | 1,534 | -1 | -0.1% | 58,000 |
| 2024/11/05 | 1,511 | 1,535 | 1,506 | 1,535 | +24 | +1.6% | 48,300 |
| 2024/11/01 | 1,520 | 1,543 | 1,511 | 1,511 | -19 | -1.2% | 39,900 |
| 2024/10/31 | 1,519 | 1,543 | 1,516 | 1,530 | +3 | +0.2% | 42,300 |
| 2024/10/30 | 1,543 | 1,554 | 1,511 | 1,527 | -16 | -1% | 280,000 |
| 2024/10/29 | 1,526 | 1,548 | 1,514 | 1,543 | +38 | +2.5% | 81,200 |
| 2024/10/28 | 1,502 | 1,532 | 1,494 | 1,505 | -4 | -0.3% | 72,100 |
| 2024/10/25 | 1,576 | 1,577 | 1,509 | 1,509 | -35 | -2.3% | 51,600 |
| 2024/10/24 | 1,515 | 1,546 | 1,511 | 1,544 | +32 | +2.1% | 61,600 |
| 2024/10/23 | 1,531 | 1,541 | 1,508 | 1,512 | -20 | -1.3% | 47,200 |
| 2024/10/22 | 1,563 | 1,567 | 1,532 | 1,532 | -38 | -2.4% | 51,700 |
| 2024/10/21 | 1,598 | 1,599 | 1,568 | 1,570 | -28 | -1.8% | 50,500 |
| 2024/10/18 | 1,583 | 1,599 | 1,583 | 1,598 | +17 | +1.1% | 57,200 |
| 2024/10/17 | 1,600 | 1,600 | 1,571 | 1,581 | -22 | -1.4% | 60,500 |
| 2024/10/16 | 1,624 | 1,628 | 1,603 | 1,603 | -18 | -1.1% | 66,100 |
| 2024/10/15 | 1,642 | 1,649 | 1,617 | 1,621 | -24 | -1.5% | 109,700 |
| 2024/10/11 | 1,663 | 1,665 | 1,641 | 1,645 | -16 | -1% | 59,600 |
| 2024/10/10 | 1,686 | 1,686 | 1,640 | 1,661 | -25 | -1.5% | 101,600 |
| 2024/10/09 | 1,693 | 1,694 | 1,668 | 1,686 | +10 | +0.6% | 68,400 |
| 2024/10/08 | 1,684 | 1,692 | 1,674 | 1,676 | -17 | -1% | 74,100 |
| 2024/10/07 | 1,732 | 1,734 | 1,673 | 1,693 | -41 | -2.4% | 132,300 |
| 2024/10/04 | 1,740 | 1,755 | 1,724 | 1,734 | +12 | +0.7% | 117,300 |
| 2024/10/03 | 1,710 | 1,723 | 1,703 | 1,722 | +7 | +0.4% | 105,200 |
| 2024/10/02 | 1,720 | 1,743 | 1,692 | 1,715 | +7 | +0.4% | 108,300 |
| 2024/10/01 | 1,730 | 1,737 | 1,705 | 1,708 | -15 | -0.9% | 100,200 |
| 2024/09/30 | 1,705 | 1,725 | 1,692 | 1,723 | +12 | +0.7% | 127,300 |
| 2024/09/27 | 1,700 | 1,720 | 1,691 | 1,711 | +23 | +1.4% | 142,900 |
| 2024/09/26 | 1,664 | 1,688 | 1,643 | 1,688 | +31 | +1.9% | 206,100 |
| 2024/09/25 | 1,658 | 1,670 | 1,624 | 1,657 | +16 | +1% | 246,500 |
| 2024/09/24 | 1,645 | 1,659 | 1,635 | 1,641 | +6 | +0.4% | 190,000 |
| 2024/09/20 | 1,639 | 1,649 | 1,621 | 1,635 | -6 | -0.4% | 117,600 |
| 2024/09/19 | 1,647 | 1,653 | 1,630 | 1,641 | +4 | +0.2% | 79,200 |
| 2024/09/18 | 1,620 | 1,655 | 1,620 | 1,637 | +19 | +1.2% | 131,000 |
| 2024/09/17 | 1,595 | 1,618 | 1,590 | 1,618 | +54 | +3.5% | 194,100 |
| 2024/09/13 | 1,575 | 1,576 | 1,553 | 1,564 | -19 | -1.2% | 53,200 |
| 2024/09/12 | 1,554 | 1,592 | 1,554 | 1,583 | +29 | +1.9% | 59,400 |
| 2024/09/11 | 1,575 | 1,575 | 1,544 | 1,554 | -26 | -1.6% | 51,100 |
| 2024/09/10 | 1,569 | 1,588 | 1,560 | 1,580 | +11 | +0.7% | 39,800 |
201～
250
件表示中 / 5167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 | 141,400円 | +5.2% | +2.2% | 3.54% | 10.09倍 | 0.94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 | 328,500円 | +12.9% | +1.2% | 1.40% | 20.60倍 | 3.88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 | 257,400円 | +20.9% | +1.9% | 2.02% | 30.97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 | 114,500円 | +4.0% | +52.1% | 0.87% | 11.24倍 | 2.88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 | 309,000円 | +25.8% | +22.4% | 3.43% | 7.38倍 | 1.03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
