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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 1,615 | 1,634 | 1,594 | 1,595 | -4 | -0.3% | 77,300 |
| 2013/07/24 | 1,625 | 1,625 | 1,595 | 1,599 | -32 | -2% | 102,100 |
| 2013/07/23 | 1,663 | 1,663 | 1,606 | 1,631 | -31 | -1.9% | 162,800 |
| 2013/07/22 | 1,637 | 1,667 | 1,622 | 1,662 | +51 | +3.2% | 157,600 |
| 2013/07/19 | 1,634 | 1,670 | 1,581 | 1,611 | -26 | -1.6% | 166,800 |
| 2013/07/18 | 1,605 | 1,645 | 1,595 | 1,637 | +33 | +2.1% | 138,800 |
| 2013/07/17 | 1,549 | 1,627 | 1,545 | 1,604 | +76 | +5% | 246,200 |
| 2013/07/16 | 1,555 | 1,557 | 1,526 | 1,528 | -8 | -0.5% | 76,300 |
| 2013/07/12 | 1,542 | 1,555 | 1,517 | 1,536 | -20 | -1.3% | 90,900 |
| 2013/07/11 | 1,499 | 1,578 | 1,474 | 1,556 | +56 | +3.7% | 236,400 |
| 2013/07/10 | 1,525 | 1,582 | 1,491 | 1,500 | -25 | -1.6% | 311,800 |
| 2013/07/09 | 1,503 | 1,530 | 1,501 | 1,525 | +36 | +2.4% | 99,800 |
| 2013/07/08 | 1,501 | 1,505 | 1,478 | 1,489 | -4 | -0.3% | 172,100 |
| 2013/07/05 | 1,496 | 1,500 | 1,452 | 1,493 | -3 | -0.2% | 149,800 |
| 2013/07/04 | 1,476 | 1,500 | 1,449 | 1,496 | -1 | -0.1% | 164,500 |
| 2013/07/03 | 1,531 | 1,531 | 1,453 | 1,497 | -34 | -2.2% | 319,000 |
| 2013/07/02 | 1,464 | 1,552 | 1,458 | 1,531 | +69 | +4.7% | 194,500 |
| 2013/07/01 | 1,457 | 1,482 | 1,415 | 1,462 | +4 | +0.3% | 185,000 |
| 2013/06/28 | 1,458 | 1,489 | 1,441 | 1,458 | +8 | +0.6% | 184,800 |
| 2013/06/27 | 1,409 | 1,467 | 1,406 | 1,450 | +35 | +2.5% | 125,000 |
| 2013/06/26 | 1,432 | 1,449 | 1,396 | 1,415 | -12 | -0.8% | 115,600 |
| 2013/06/25 | 1,420 | 1,454 | 1,405 | 1,427 | -23 | -1.6% | 119,100 |
| 2013/06/24 | 1,449 | 1,474 | 1,430 | 1,450 | +1 | +0.1% | 120,600 |
| 2013/06/21 | 1,392 | 1,453 | 1,382 | 1,449 | +47 | +3.4% | 201,300 |
| 2013/06/20 | 1,428 | 1,438 | 1,394 | 1,402 | -25 | -1.8% | 152,200 |
| 2013/06/19 | 1,430 | 1,430 | 1,397 | 1,427 | +27 | +1.9% | 130,000 |
| 2013/06/18 | 1,455 | 1,455 | 1,388 | 1,400 | -54 | -3.7% | 303,100 |
| 2013/06/17 | 1,350 | 1,471 | 1,350 | 1,454 | +110 | +8.2% | 179,700 |
| 2013/06/14 | 1,360 | 1,391 | 1,343 | 1,344 | -56 | -4% | 236,100 |
| 2013/06/13 | 1,433 | 1,443 | 1,384 | 1,400 | -55 | -3.8% | 105,900 |
| 2013/06/12 | 1,398 | 1,457 | 1,388 | 1,455 | +46 | +3.3% | 110,900 |
| 2013/06/11 | 1,440 | 1,443 | 1,403 | 1,409 | -34 | -2.4% | 119,200 |
| 2013/06/10 | 1,407 | 1,470 | 1,407 | 1,443 | +44 | +3.1% | 124,000 |
| 2013/06/07 | 1,396 | 1,430 | 1,376 | 1,399 | -26 | -1.8% | 136,800 |
| 2013/06/06 | 1,499 | 1,499 | 1,411 | 1,425 | -98 | -6.4% | 142,400 |
| 2013/06/05 | 1,520 | 1,600 | 1,516 | 1,523 | -30 | -1.9% | 128,100 |
| 2013/06/04 | 1,563 | 1,587 | 1,512 | 1,553 | -50 | -3.1% | 122,700 |
| 2013/06/03 | 1,613 | 1,690 | 1,594 | 1,603 | -45 | -2.7% | 150,300 |
| 2013/05/31 | 1,607 | 1,671 | 1,607 | 1,648 | +44 | +2.7% | 89,200 |
| 2013/05/30 | 1,647 | 1,660 | 1,600 | 1,604 | -67 | -4% | 66,300 |
| 2013/05/29 | 1,685 | 1,700 | 1,659 | 1,671 | -14 | -0.8% | 137,400 |
| 2013/05/28 | 1,603 | 1,693 | 1,602 | 1,685 | +50 | +3.1% | 84,600 |
| 2013/05/27 | 1,690 | 1,690 | 1,621 | 1,635 | -61 | -3.6% | 87,700 |
| 2013/05/24 | 1,633 | 1,713 | 1,611 | 1,696 | +50 | +3% | 205,000 |
| 2013/05/23 | 1,797 | 1,799 | 1,645 | 1,646 | -146 | -8.1% | 192,100 |
| 2013/05/22 | 1,770 | 1,794 | 1,742 | 1,792 | +21 | +1.2% | 149,200 |
| 2013/05/21 | 1,750 | 1,777 | 1,727 | 1,771 | +16 | +0.9% | 156,400 |
| 2013/05/20 | 1,760 | 1,760 | 1,736 | 1,755 | -7 | -0.4% | 92,000 |
| 2013/05/17 | 1,709 | 1,767 | 1,709 | 1,762 | +22 | +1.3% | 201,300 |
| 2013/05/16 | 1,739 | 1,740 | 1,653 | 1,740 | +1 | +0.1% | 161,200 |
2901～
2950
件表示中 / 5097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 | 132,900円 | +5.2% | +2.2% | 3.76% | 9.48倍 | 0.88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 | 110,200円 | +1.4% | -24.0% | 0.91% | 12.30倍 | 2.78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 |
| 魚 力 | 240,100円 | +20.9% | +0.4% | 2.17% | 28.89倍 | 1.90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 |
| カネ美食品 | 326,500円 | -3.4% | +0.1% | 1.16% | 18.05倍 | 1.09倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| 日産東ＨＤ | 48,500円 | +2.4% | -11.8% | 4.95% | 7.21倍 | 0.51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
