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 |
|---|---|---|---|---|---|---|---|
| 2014/12/15 | 1,123 | 1,163 | 1,120 | 1,161 | +48 | +4.3% | 197,400 |
| 2014/12/12 | 1,141 | 1,148 | 1,112 | 1,113 | -33 | -2.9% | 306,500 |
| 2014/12/11 | 1,152 | 1,164 | 1,143 | 1,146 | -13 | -1.1% | 139,600 |
| 2014/12/10 | 1,150 | 1,169 | 1,147 | 1,159 | +8 | +0.7% | 194,800 |
| 2014/12/09 | 1,153 | 1,158 | 1,150 | 1,151 | -7 | -0.6% | 143,800 |
| 2014/12/08 | 1,160 | 1,165 | 1,153 | 1,158 | -7 | -0.6% | 146,100 |
| 2014/12/05 | 1,179 | 1,179 | 1,162 | 1,165 | -15 | -1.3% | 183,900 |
| 2014/12/04 | 1,185 | 1,185 | 1,173 | 1,180 | -1 | -0.1% | 70,900 |
| 2014/12/03 | 1,172 | 1,182 | 1,168 | 1,181 | +16 | +1.4% | 99,000 |
| 2014/12/02 | 1,186 | 1,187 | 1,165 | 1,165 | -21 | -1.8% | 139,300 |
| 2014/12/01 | 1,174 | 1,187 | 1,172 | 1,186 | +22 | +1.9% | 92,500 |
| 2014/11/28 | 1,169 | 1,176 | 1,162 | 1,164 | +2 | +0.2% | 83,600 |
| 2014/11/27 | 1,170 | 1,170 | 1,159 | 1,162 | -2 | -0.2% | 108,000 |
| 2014/11/26 | 1,171 | 1,174 | 1,163 | 1,164 | -4 | -0.3% | 142,200 |
| 2014/11/25 | 1,194 | 1,199 | 1,167 | 1,168 | -24 | -2% | 161,700 |
| 2014/11/21 | 1,190 | 1,204 | 1,186 | 1,192 | +2 | +0.2% | 89,200 |
| 2014/11/20 | 1,181 | 1,193 | 1,170 | 1,190 | +19 | +1.6% | 97,400 |
| 2014/11/19 | 1,180 | 1,185 | 1,165 | 1,171 | -3 | -0.3% | 94,800 |
| 2014/11/18 | 1,167 | 1,179 | 1,166 | 1,174 | +11 | +0.9% | 59,800 |
| 2014/11/17 | 1,191 | 1,195 | 1,162 | 1,163 | -29 | -2.4% | 153,600 |
| 2014/11/14 | 1,205 | 1,209 | 1,187 | 1,192 | -10 | -0.8% | 103,900 |
| 2014/11/13 | 1,200 | 1,209 | 1,192 | 1,202 | +2 | +0.2% | 99,100 |
| 2014/11/12 | 1,210 | 1,216 | 1,200 | 1,200 | -8 | -0.7% | 78,300 |
| 2014/11/11 | 1,180 | 1,209 | 1,178 | 1,208 | +31 | +2.6% | 77,800 |
| 2014/11/10 | 1,170 | 1,180 | 1,169 | 1,177 | +7 | +0.6% | 51,000 |
| 2014/11/07 | 1,175 | 1,181 | 1,168 | 1,170 | ±0 | ±0% | 76,800 |
| 2014/11/06 | 1,181 | 1,194 | 1,165 | 1,170 | -8 | -0.7% | 124,500 |
| 2014/11/05 | 1,210 | 1,210 | 1,164 | 1,178 | -40 | -3.3% | 288,800 |
| 2014/11/04 | 1,262 | 1,263 | 1,216 | 1,218 | -18 | -1.5% | 221,100 |
| 2014/10/31 | 1,219 | 1,239 | 1,216 | 1,236 | +31 | +2.6% | 149,300 |
| 2014/10/30 | 1,207 | 1,225 | 1,199 | 1,205 | +8 | +0.7% | 169,100 |
| 2014/10/29 | 1,172 | 1,200 | 1,165 | 1,197 | +33 | +2.8% | 124,400 |
| 2014/10/28 | 1,143 | 1,169 | 1,142 | 1,164 | +21 | +1.8% | 144,500 |
| 2014/10/27 | 1,181 | 1,181 | 1,141 | 1,143 | -22 | -1.9% | 153,500 |
| 2014/10/24 | 1,157 | 1,172 | 1,151 | 1,165 | +15 | +1.3% | 249,500 |
| 2014/10/23 | 1,152 | 1,162 | 1,145 | 1,150 | +1 | +0.1% | 245,700 |
| 2014/10/22 | 1,197 | 1,198 | 1,136 | 1,149 | -42 | -3.5% | 456,900 |
| 2014/10/21 | 1,209 | 1,214 | 1,190 | 1,191 | -8 | -0.7% | 119,100 |
| 2014/10/20 | 1,213 | 1,216 | 1,196 | 1,199 | +7 | +0.6% | 101,200 |
| 2014/10/17 | 1,234 | 1,235 | 1,192 | 1,192 | -35 | -2.9% | 215,600 |
| 2014/10/16 | 1,210 | 1,234 | 1,207 | 1,227 | +13 | +1.1% | 156,800 |
| 2014/10/15 | 1,223 | 1,229 | 1,210 | 1,214 | -10 | -0.8% | 120,200 |
| 2014/10/14 | 1,220 | 1,249 | 1,217 | 1,224 | +5 | +0.4% | 179,300 |
| 2014/10/10 | 1,222 | 1,239 | 1,214 | 1,219 | -31 | -2.5% | 136,400 |
| 2014/10/09 | 1,249 | 1,260 | 1,227 | 1,250 | -6 | -0.5% | 270,300 |
| 2014/10/08 | 1,221 | 1,263 | 1,218 | 1,256 | +34 | +2.8% | 213,900 |
| 2014/10/07 | 1,233 | 1,243 | 1,221 | 1,222 | -1 | -0.1% | 173,100 |
| 2014/10/06 | 1,228 | 1,239 | 1,221 | 1,223 | -6 | -0.5% | 84,700 |
| 2014/10/03 | 1,227 | 1,233 | 1,213 | 1,229 | +16 | +1.3% | 95,300 |
| 2014/10/02 | 1,239 | 1,239 | 1,212 | 1,213 | -46 | -3.7% | 189,200 |
2601～
2650
件表示中 / 5138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 | 141,300円 | +5.2% | +2.2% | 3.54% | 10.08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 |
| 海 帆 | 69,800円 | - | - | 0.00% | - | 28.04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 |
| 大戸屋ＨＤ | 537,000円 | +7.5% | -2.7% | 0.19% | 37.09倍 | 8.70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 |
| スクロール | 106,300円 | +1.2% | -6.6% | 5.55% | 9.20倍 | 1.01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 | 247,400円 | +20.9% | +0.4% | 2.10% | 29.77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
