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 |
|---|---|---|---|---|---|---|---|
| 2013/07/11 | 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 |
| 2013/05/15 | 1,724 | 1,752 | 1,718 | 1,739 | +15 | +0.9% | 128,800 |
| 2013/05/14 | 1,731 | 1,739 | 1,695 | 1,724 | -25 | -1.4% | 121,800 |
| 2013/05/13 | 1,710 | 1,759 | 1,681 | 1,749 | +1 | +0.1% | 119,300 |
| 2013/05/10 | 1,750 | 1,789 | 1,636 | 1,748 | +2 | +0.1% | 184,500 |
| 2013/05/09 | 1,792 | 1,792 | 1,735 | 1,746 | -45 | -2.5% | 144,200 |
| 2013/05/08 | 1,777 | 1,800 | 1,743 | 1,791 | +23 | +1.3% | 177,400 |
| 2013/05/07 | 1,730 | 1,772 | 1,722 | 1,768 | +40 | +2.3% | 125,900 |
| 2013/05/02 | 1,732 | 1,733 | 1,630 | 1,728 | -10 | -0.6% | 268,400 |
| 2013/05/01 | 1,670 | 1,745 | 1,637 | 1,738 | +101 | +6.2% | 274,800 |
2951～
3000
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 | 140,600円 | +5.2% | +2.2% | 3.56% | 10.03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 | 70,100円 | - | - | 0.00% | - | 28.16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 | 535,000円 | +7.5% | -2.7% | 0.19% | 36.95倍 | 8.67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 | 105,800円 | +1.2% | -6.6% | 5.58% | 9.16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 | 247,100円 | +20.9% | +0.4% | 2.10% | 29.73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
