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 |
|---|---|---|---|---|---|---|---|
| 2015/05/15 | 1,048 | 1,052 | 1,037 | 1,038 | -8 | -0.8% | 205,300 |
| 2015/05/14 | 1,067 | 1,067 | 1,046 | 1,046 | -17 | -1.6% | 164,100 |
| 2015/05/13 | 1,040 | 1,064 | 1,037 | 1,063 | +21 | +2% | 257,800 |
| 2015/05/12 | 1,050 | 1,050 | 1,039 | 1,042 | -9 | -0.9% | 167,500 |
| 2015/05/11 | 1,052 | 1,057 | 1,045 | 1,051 | +5 | +0.5% | 125,400 |
| 2015/05/08 | 1,052 | 1,053 | 1,044 | 1,046 | -5 | -0.5% | 161,500 |
| 2015/05/07 | 1,057 | 1,063 | 1,050 | 1,051 | -8 | -0.8% | 135,400 |
| 2015/05/01 | 1,056 | 1,061 | 1,050 | 1,059 | -1 | -0.1% | 138,400 |
| 2015/04/30 | 1,070 | 1,073 | 1,055 | 1,060 | -12 | -1.1% | 151,000 |
| 2015/04/28 | 1,073 | 1,074 | 1,062 | 1,072 | ±0 | ±0% | 168,100 |
| 2015/04/27 | 1,080 | 1,080 | 1,066 | 1,072 | -2 | -0.2% | 151,500 |
| 2015/04/24 | 1,070 | 1,077 | 1,050 | 1,074 | ±0 | ±0% | 434,400 |
| 2015/04/23 | 1,061 | 1,077 | 1,047 | 1,074 | +17 | +1.6% | 279,800 |
| 2015/04/22 | 1,055 | 1,063 | 1,038 | 1,057 | +2 | +0.2% | 362,700 |
| 2015/04/21 | 1,065 | 1,068 | 1,051 | 1,055 | -9 | -0.8% | 307,800 |
| 2015/04/20 | 1,076 | 1,076 | 1,063 | 1,064 | -13 | -1.2% | 274,200 |
| 2015/04/17 | 1,082 | 1,085 | 1,075 | 1,077 | -5 | -0.5% | 225,200 |
| 2015/04/16 | 1,092 | 1,092 | 1,076 | 1,082 | +1 | +0.1% | 200,200 |
| 2015/04/15 | 1,090 | 1,098 | 1,081 | 1,081 | -9 | -0.8% | 180,000 |
| 2015/04/14 | 1,080 | 1,091 | 1,076 | 1,090 | +10 | +0.9% | 217,900 |
| 2015/04/13 | 1,098 | 1,103 | 1,075 | 1,080 | -13 | -1.2% | 278,600 |
| 2015/04/10 | 1,078 | 1,096 | 1,073 | 1,093 | +15 | +1.4% | 225,100 |
| 2015/04/09 | 1,097 | 1,101 | 1,070 | 1,078 | -21 | -1.9% | 448,000 |
| 2015/04/08 | 1,120 | 1,122 | 1,095 | 1,099 | -26 | -2.3% | 458,300 |
| 2015/04/07 | 1,145 | 1,150 | 1,120 | 1,125 | -19 | -1.7% | 365,000 |
| 2015/04/06 | 1,165 | 1,184 | 1,135 | 1,144 | -111 | -8.8% | 511,500 |
| 2015/04/03 | 1,233 | 1,255 | 1,225 | 1,255 | +40 | +3.3% | 113,900 |
| 2015/04/02 | 1,237 | 1,250 | 1,207 | 1,215 | -27 | -2.2% | 176,800 |
| 2015/04/01 | 1,242 | 1,270 | 1,235 | 1,242 | +3 | +0.2% | 197,600 |
| 2015/03/31 | 1,245 | 1,256 | 1,234 | 1,239 | -1 | -0.1% | 114,100 |
| 2015/03/30 | 1,215 | 1,241 | 1,215 | 1,240 | +19 | +1.6% | 106,600 |
| 2015/03/27 | 1,212 | 1,239 | 1,212 | 1,221 | +3 | +0.2% | 99,400 |
| 2015/03/26 | 1,227 | 1,227 | 1,211 | 1,218 | -2 | -0.2% | 60,400 |
| 2015/03/25 | 1,230 | 1,239 | 1,211 | 1,220 | -2 | -0.2% | 88,400 |
| 2015/03/24 | 1,209 | 1,228 | 1,201 | 1,222 | +17 | +1.4% | 164,100 |
| 2015/03/23 | 1,200 | 1,208 | 1,196 | 1,205 | +9 | +0.8% | 70,000 |
| 2015/03/20 | 1,192 | 1,200 | 1,188 | 1,196 | +12 | +1% | 58,000 |
| 2015/03/19 | 1,185 | 1,188 | 1,172 | 1,184 | +9 | +0.8% | 55,500 |
| 2015/03/18 | 1,177 | 1,193 | 1,168 | 1,175 | -11 | -0.9% | 103,400 |
| 2015/03/17 | 1,194 | 1,194 | 1,168 | 1,186 | -7 | -0.6% | 99,800 |
| 2015/03/16 | 1,196 | 1,208 | 1,191 | 1,193 | +5 | +0.4% | 83,500 |
| 2015/03/13 | 1,177 | 1,190 | 1,165 | 1,188 | +23 | +2% | 88,000 |
| 2015/03/12 | 1,159 | 1,165 | 1,154 | 1,165 | +7 | +0.6% | 46,600 |
| 2015/03/11 | 1,171 | 1,173 | 1,154 | 1,158 | -17 | -1.4% | 85,200 |
| 2015/03/10 | 1,218 | 1,218 | 1,172 | 1,175 | -35 | -2.9% | 158,500 |
| 2015/03/09 | 1,192 | 1,220 | 1,191 | 1,210 | +22 | +1.9% | 141,000 |
| 2015/03/06 | 1,184 | 1,190 | 1,180 | 1,188 | +8 | +0.7% | 50,100 |
| 2015/03/05 | 1,179 | 1,190 | 1,176 | 1,180 | +1 | +0.1% | 74,900 |
| 2015/03/04 | 1,150 | 1,184 | 1,146 | 1,179 | +17 | +1.5% | 162,400 |
| 2015/03/03 | 1,159 | 1,180 | 1,159 | 1,162 | ±0 | ±0% | 68,500 |
2501～
2550
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 | 8.66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% | 9.13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 | 1.96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
