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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,500 | 1,523 | 1,490 | 1,495 | -1 | -0.1% | 58,800 |
| 2024/07/23 | 1,494 | 1,499 | 1,490 | 1,496 | +11 | +0.7% | 25,100 |
| 2024/07/22 | 1,496 | 1,499 | 1,483 | 1,485 | -24 | -1.6% | 31,300 |
| 2024/07/19 | 1,513 | 1,515 | 1,496 | 1,509 | +6 | +0.4% | 44,800 |
| 2024/07/18 | 1,530 | 1,530 | 1,503 | 1,503 | -16 | -1.1% | 38,100 |
| 2024/07/17 | 1,498 | 1,519 | 1,497 | 1,519 | +27 | +1.8% | 37,700 |
| 2024/07/16 | 1,506 | 1,512 | 1,490 | 1,492 | -12 | -0.8% | 46,300 |
| 2024/07/12 | 1,511 | 1,533 | 1,500 | 1,504 | +4 | +0.3% | 58,500 |
| 2024/07/11 | 1,505 | 1,509 | 1,491 | 1,500 | +1 | +0.1% | 52,300 |
| 2024/07/10 | 1,495 | 1,500 | 1,484 | 1,499 | +9 | +0.6% | 50,700 |
| 2024/07/09 | 1,501 | 1,516 | 1,490 | 1,490 | -11 | -0.7% | 42,500 |
| 2024/07/08 | 1,522 | 1,522 | 1,496 | 1,501 | -9 | -0.6% | 63,000 |
| 2024/07/05 | 1,480 | 1,524 | 1,480 | 1,510 | +30 | +2% | 64,000 |
| 2024/07/04 | 1,469 | 1,491 | 1,468 | 1,480 | -1 | -0.1% | 68,300 |
| 2024/07/03 | 1,508 | 1,512 | 1,469 | 1,481 | -31 | -2.1% | 97,000 |
| 2024/07/02 | 1,514 | 1,523 | 1,509 | 1,512 | -20 | -1.3% | 81,200 |
| 2024/07/01 | 1,549 | 1,558 | 1,521 | 1,532 | -15 | -1% | 82,800 |
| 2024/06/28 | 1,595 | 1,595 | 1,547 | 1,547 | -41 | -2.6% | 81,000 |
| 2024/06/27 | 1,570 | 1,589 | 1,569 | 1,588 | +23 | +1.5% | 186,400 |
| 2024/06/26 | 1,534 | 1,570 | 1,529 | 1,565 | +27 | +1.8% | 181,500 |
| 2024/06/25 | 1,443 | 1,554 | 1,436 | 1,538 | +10 | +0.7% | 306,000 |
| 2024/06/24 | 1,510 | 1,540 | 1,510 | 1,528 | +21 | +1.4% | 210,100 |
| 2024/06/21 | 1,520 | 1,524 | 1,504 | 1,507 | -13 | -0.9% | 64,000 |
| 2024/06/20 | 1,525 | 1,525 | 1,503 | 1,520 | -5 | -0.3% | 51,300 |
| 2024/06/19 | 1,522 | 1,530 | 1,516 | 1,525 | +3 | +0.2% | 66,300 |
| 2024/06/18 | 1,494 | 1,523 | 1,494 | 1,522 | +42 | +2.8% | 135,000 |
| 2024/06/17 | 1,472 | 1,480 | 1,437 | 1,480 | +10 | +0.7% | 98,900 |
| 2024/06/14 | 1,449 | 1,472 | 1,441 | 1,470 | +14 | +1% | 77,700 |
| 2024/06/13 | 1,460 | 1,466 | 1,451 | 1,456 | +3 | +0.2% | 54,800 |
| 2024/06/12 | 1,457 | 1,463 | 1,448 | 1,453 | -2 | -0.1% | 38,900 |
| 2024/06/11 | 1,447 | 1,464 | 1,447 | 1,455 | +9 | +0.6% | 50,700 |
| 2024/06/10 | 1,448 | 1,454 | 1,442 | 1,446 | -3 | -0.2% | 63,400 |
| 2024/06/07 | 1,439 | 1,449 | 1,435 | 1,449 | +15 | +1% | 35,200 |
| 2024/06/06 | 1,449 | 1,450 | 1,427 | 1,434 | -8 | -0.6% | 61,800 |
| 2024/06/05 | 1,433 | 1,450 | 1,429 | 1,442 | +11 | +0.8% | 83,500 |
| 2024/06/04 | 1,413 | 1,447 | 1,413 | 1,431 | +12 | +0.8% | 71,500 |
| 2024/06/03 | 1,424 | 1,428 | 1,415 | 1,419 | -5 | -0.4% | 42,300 |
| 2024/05/31 | 1,418 | 1,424 | 1,412 | 1,424 | +12 | +0.8% | 53,600 |
| 2024/05/30 | 1,402 | 1,412 | 1,393 | 1,412 | +3 | +0.2% | 64,100 |
| 2024/05/29 | 1,410 | 1,420 | 1,402 | 1,409 | -11 | -0.8% | 57,000 |
| 2024/05/28 | 1,413 | 1,434 | 1,410 | 1,420 | +7 | +0.5% | 66,100 |
| 2024/05/27 | 1,410 | 1,415 | 1,394 | 1,413 | +7 | +0.5% | 47,500 |
| 2024/05/24 | 1,365 | 1,407 | 1,365 | 1,406 | +38 | +2.8% | 114,700 |
| 2024/05/23 | 1,368 | 1,374 | 1,361 | 1,368 | ±0 | ±0% | 37,700 |
| 2024/05/22 | 1,370 | 1,374 | 1,365 | 1,368 | -9 | -0.7% | 60,400 |
| 2024/05/21 | 1,370 | 1,384 | 1,370 | 1,377 | +7 | +0.5% | 36,100 |
| 2024/05/20 | 1,374 | 1,380 | 1,369 | 1,370 | -13 | -0.9% | 72,300 |
| 2024/05/17 | 1,371 | 1,390 | 1,371 | 1,383 | +8 | +0.6% | 37,300 |
| 2024/05/16 | 1,387 | 1,387 | 1,375 | 1,375 | -13 | -0.9% | 43,000 |
| 2024/05/15 | 1,406 | 1,406 | 1,386 | 1,388 | -17 | -1.2% | 40,000 |
251～
300
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
