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 |
|---|---|---|---|---|---|---|---|
| 2013/05/02 | 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 |
| 2013/04/30 | 1,588 | 1,642 | 1,588 | 1,637 | +40 | +2.5% | 139,500 |
| 2013/04/26 | 1,585 | 1,613 | 1,575 | 1,597 | +18 | +1.1% | 174,600 |
| 2013/04/25 | 1,550 | 1,593 | 1,531 | 1,579 | +24 | +1.5% | 172,900 |
| 2013/04/24 | 1,536 | 1,555 | 1,527 | 1,555 | +19 | +1.2% | 96,100 |
| 2013/04/23 | 1,520 | 1,546 | 1,517 | 1,536 | +11 | +0.7% | 82,200 |
| 2013/04/22 | 1,525 | 1,549 | 1,501 | 1,525 | +1 | +0.1% | 132,500 |
| 2013/04/19 | 1,529 | 1,542 | 1,496 | 1,524 | -5 | -0.3% | 105,600 |
| 2013/04/18 | 1,515 | 1,549 | 1,500 | 1,529 | -6 | -0.4% | 208,600 |
| 2013/04/17 | 1,468 | 1,558 | 1,468 | 1,535 | +97 | +6.7% | 373,200 |
| 2013/04/16 | 1,470 | 1,480 | 1,423 | 1,438 | -21 | -1.4% | 204,200 |
| 2013/04/15 | 1,432 | 1,480 | 1,420 | 1,459 | +26 | +1.8% | 146,200 |
| 2013/04/12 | 1,416 | 1,452 | 1,405 | 1,433 | +12 | +0.8% | 175,800 |
| 2013/04/11 | 1,401 | 1,450 | 1,401 | 1,421 | +33 | +2.4% | 260,800 |
| 2013/04/10 | 1,421 | 1,434 | 1,384 | 1,388 | -32 | -2.3% | 307,600 |
| 2013/04/09 | 1,498 | 1,511 | 1,407 | 1,420 | -34 | -2.3% | 329,700 |
| 2013/04/08 | 1,452 | 1,459 | 1,351 | 1,454 | -56 | -3.7% | 596,100 |
| 2013/04/05 | 1,474 | 1,521 | 1,466 | 1,510 | +14 | +0.9% | 203,300 |
| 2013/04/04 | 1,498 | 1,530 | 1,400 | 1,496 | -42 | -2.7% | 181,400 |
| 2013/04/03 | 1,440 | 1,548 | 1,431 | 1,538 | +98 | +6.8% | 470,200 |
| 2013/04/02 | 1,328 | 1,502 | 1,321 | 1,440 | +153 | +11.9% | 706,800 |
| 2013/04/01 | 1,307 | 1,333 | 1,276 | 1,287 | -8 | -0.6% | 248,800 |
| 2013/03/29 | 1,290 | 1,300 | 1,273 | 1,295 | -4 | -0.3% | 144,300 |
| 2013/03/28 | 1,252 | 1,300 | 1,252 | 1,299 | +51 | +4.1% | 237,800 |
| 2013/03/27 | 1,230 | 1,250 | 1,230 | 1,248 | +17 | +1.4% | 91,600 |
| 2013/03/26 | 1,237 | 1,250 | 1,226 | 1,231 | -14 | -1.1% | 161,500 |
| 2013/03/25 | 1,239 | 1,251 | 1,233 | 1,245 | +20 | +1.6% | 107,300 |
| 2013/03/22 | 1,227 | 1,244 | 1,225 | 1,225 | -1 | -0.1% | 133,900 |
| 2013/03/21 | 1,235 | 1,238 | 1,224 | 1,226 | +5 | +0.4% | 99,800 |
| 2013/03/19 | 1,237 | 1,253 | 1,220 | 1,221 | -8 | -0.7% | 128,900 |
| 2013/03/18 | 1,231 | 1,243 | 1,229 | 1,229 | -3 | -0.2% | 78,800 |
| 2013/03/15 | 1,240 | 1,240 | 1,226 | 1,232 | -1 | -0.1% | 121,700 |
| 2013/03/14 | 1,276 | 1,277 | 1,221 | 1,233 | -33 | -2.6% | 237,200 |
| 2013/03/13 | 1,264 | 1,280 | 1,259 | 1,266 | -25 | -1.9% | 118,800 |
| 2013/03/12 | 1,246 | 1,292 | 1,244 | 1,291 | +53 | +4.3% | 258,600 |
| 2013/03/11 | 1,237 | 1,244 | 1,231 | 1,238 | +20 | +1.6% | 88,700 |
| 2013/03/08 | 1,216 | 1,264 | 1,203 | 1,218 | -2 | -0.2% | 262,500 |
| 2013/03/07 | 1,226 | 1,237 | 1,213 | 1,220 | +5 | +0.4% | 142,800 |
| 2013/03/06 | 1,243 | 1,243 | 1,208 | 1,215 | -27 | -2.2% | 231,600 |
| 2013/03/05 | 1,280 | 1,290 | 1,240 | 1,242 | -36 | -2.8% | 121,900 |
| 2013/03/04 | 1,287 | 1,304 | 1,278 | 1,278 | -10 | -0.8% | 147,200 |
| 2013/03/01 | 1,271 | 1,289 | 1,259 | 1,288 | +13 | +1% | 70,900 |
| 2013/02/28 | 1,268 | 1,278 | 1,263 | 1,275 | +12 | +1% | 69,600 |
| 2013/02/27 | 1,249 | 1,269 | 1,249 | 1,263 | +5 | +0.4% | 52,100 |
| 2013/02/26 | 1,255 | 1,261 | 1,244 | 1,258 | -4 | -0.3% | 43,900 |
| 2013/02/25 | 1,283 | 1,289 | 1,258 | 1,262 | -14 | -1.1% | 66,800 |
| 2013/02/22 | 1,260 | 1,276 | 1,249 | 1,276 | +16 | +1.3% | 100,700 |
| 2013/02/21 | 1,242 | 1,264 | 1,236 | 1,260 | +17 | +1.4% | 93,400 |
| 2013/02/20 | 1,230 | 1,243 | 1,227 | 1,243 | +8 | +0.6% | 42,400 |
3001～
3050
件表示中 / 5140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 | 141,200円 | +5.2% | +2.2% | 3.54% | 10.07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 | 70,500円 | - | - | 0.00% | - | 28.32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 | 536,000円 | +7.5% | -2.7% | 0.19% | 37.02倍 | 8.68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 | 106,900円 | +1.2% | -6.6% | 5.52% | 9.25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 | 249,400円 | +20.9% | +0.4% | 2.09% | 30.01倍 | 1.97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
