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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/09 | 1,545 | 1,577 | 1,545 | 1,569 | +25 | +1.6% | 54,400 |
| 2024/09/06 | 1,561 | 1,564 | 1,535 | 1,544 | -24 | -1.5% | 41,100 |
| 2024/09/05 | 1,598 | 1,598 | 1,552 | 1,568 | -24 | -1.5% | 57,100 |
| 2024/09/04 | 1,550 | 1,598 | 1,550 | 1,592 | +28 | +1.8% | 111,900 |
| 2024/09/03 | 1,540 | 1,567 | 1,540 | 1,564 | +18 | +1.2% | 49,700 |
| 2024/09/02 | 1,564 | 1,569 | 1,538 | 1,546 | -28 | -1.8% | 34,800 |
| 2024/08/30 | 1,593 | 1,593 | 1,550 | 1,574 | -18 | -1.1% | 81,000 |
| 2024/08/29 | 1,589 | 1,599 | 1,579 | 1,592 | -6 | -0.4% | 49,100 |
| 2024/08/28 | 1,585 | 1,603 | 1,585 | 1,598 | +8 | +0.5% | 102,900 |
| 2024/08/27 | 1,580 | 1,595 | 1,567 | 1,590 | +11 | +0.7% | 83,200 |
| 2024/08/26 | 1,550 | 1,585 | 1,550 | 1,579 | +39 | +2.5% | 124,800 |
| 2024/08/23 | 1,523 | 1,547 | 1,515 | 1,540 | +5 | +0.3% | 62,900 |
| 2024/08/22 | 1,530 | 1,535 | 1,519 | 1,535 | +14 | +0.9% | 43,300 |
| 2024/08/21 | 1,503 | 1,527 | 1,503 | 1,521 | -4 | -0.3% | 44,500 |
| 2024/08/20 | 1,471 | 1,525 | 1,453 | 1,525 | +58 | +4% | 124,500 |
| 2024/08/19 | 1,442 | 1,467 | 1,434 | 1,467 | -2 | -0.1% | 99,300 |
| 2024/08/16 | 1,487 | 1,490 | 1,461 | 1,469 | -5 | -0.3% | 246,100 |
| 2024/08/15 | 1,471 | 1,485 | 1,462 | 1,474 | +17 | +1.2% | 81,300 |
| 2024/08/14 | 1,449 | 1,457 | 1,440 | 1,457 | +8 | +0.6% | 40,800 |
| 2024/08/13 | 1,447 | 1,449 | 1,430 | 1,449 | -10 | -0.7% | 42,600 |
| 2024/08/09 | 1,479 | 1,479 | 1,440 | 1,459 | +10 | +0.7% | 65,400 |
| 2024/08/08 | 1,415 | 1,470 | 1,410 | 1,449 | +19 | +1.3% | 107,800 |
| 2024/08/07 | 1,414 | 1,448 | 1,410 | 1,430 | +6 | +0.4% | 82,600 |
| 2024/08/06 | 1,450 | 1,450 | 1,402 | 1,424 | -6 | -0.4% | 133,100 |
| 2024/08/05 | 1,398 | 1,434 | 1,356 | 1,430 | +15 | +1.1% | 171,100 |
| 2024/08/02 | 1,444 | 1,446 | 1,411 | 1,415 | -56 | -3.8% | 85,900 |
| 2024/08/01 | 1,494 | 1,498 | 1,462 | 1,471 | -8 | -0.5% | 62,400 |
| 2024/07/31 | 1,468 | 1,479 | 1,456 | 1,479 | +23 | +1.6% | 43,300 |
| 2024/07/30 | 1,488 | 1,488 | 1,448 | 1,456 | -32 | -2.2% | 75,700 |
| 2024/07/29 | 1,481 | 1,494 | 1,476 | 1,488 | +13 | +0.9% | 29,900 |
| 2024/07/26 | 1,468 | 1,500 | 1,467 | 1,475 | -22 | -1.5% | 63,700 |
| 2024/07/25 | 1,483 | 1,508 | 1,477 | 1,497 | +2 | +0.1% | 55,500 |
201～
250
件表示中 / 5135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 | 135,900円 | +5.2% | +2.2% | 3.68% | 9.70倍 | 0.90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 |
| 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 |
| ＭｒＭａｘＨＤ | 90,900円 | +4.7% | +8.4% | 2.75% | 11.22倍 | 0.84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 |
| エターナルホスヒ | 303,500円 | +8.2% | -7.2% | 1.52% | 19.45倍 | 3.81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 |
| 日産東ＨＤ | 50,900円 | +2.4% | -11.8% | 4.72% | 7.56倍 | 0.53倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
市場注目の銘柄
チャート関連のコラム
