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 |
|---|---|---|---|---|---|---|---|
| 2013/02/19 | 1,213 | 1,235 | 1,213 | 1,235 | +22 | +1.8% | 58,600 |
| 2013/02/18 | 1,196 | 1,218 | 1,191 | 1,213 | -6 | -0.5% | 63,800 |
| 2013/02/15 | 1,220 | 1,225 | 1,207 | 1,219 | -5 | -0.4% | 87,000 |
| 2013/02/14 | 1,213 | 1,226 | 1,212 | 1,224 | +11 | +0.9% | 52,500 |
| 2013/02/13 | 1,240 | 1,241 | 1,211 | 1,213 | -30 | -2.4% | 87,000 |
| 2013/02/12 | 1,243 | 1,254 | 1,240 | 1,243 | +1 | +0.1% | 75,600 |
| 2013/02/08 | 1,265 | 1,269 | 1,237 | 1,242 | -20 | -1.6% | 112,500 |
| 2013/02/07 | 1,256 | 1,267 | 1,246 | 1,262 | +10 | +0.8% | 122,300 |
| 2013/02/06 | 1,256 | 1,264 | 1,251 | 1,252 | +4 | +0.3% | 98,900 |
| 2013/02/05 | 1,255 | 1,269 | 1,243 | 1,248 | +2 | +0.2% | 143,000 |
| 2013/02/04 | 1,233 | 1,254 | 1,233 | 1,246 | +17 | +1.4% | 108,000 |
| 2013/02/01 | 1,226 | 1,240 | 1,224 | 1,229 | +7 | +0.6% | 67,800 |
| 2013/01/31 | 1,220 | 1,226 | 1,210 | 1,222 | +3 | +0.2% | 92,200 |
| 2013/01/30 | 1,245 | 1,247 | 1,210 | 1,219 | -15 | -1.2% | 97,700 |
| 2013/01/29 | 1,198 | 1,237 | 1,193 | 1,234 | +47 | +4% | 203,400 |
| 2013/01/28 | 1,208 | 1,208 | 1,187 | 1,187 | -11 | -0.9% | 82,700 |
| 2013/01/25 | 1,208 | 1,214 | 1,187 | 1,198 | -9 | -0.7% | 175,800 |
| 2013/01/24 | 1,198 | 1,211 | 1,187 | 1,207 | +10 | +0.8% | 129,400 |
| 2013/01/23 | 1,203 | 1,223 | 1,194 | 1,197 | -28 | -2.3% | 134,900 |
| 2013/01/22 | 1,250 | 1,251 | 1,222 | 1,225 | -24 | -1.9% | 146,600 |
| 2013/01/21 | 1,255 | 1,264 | 1,243 | 1,249 | -5 | -0.4% | 159,700 |
| 2013/01/18 | 1,269 | 1,269 | 1,241 | 1,254 | -14 | -1.1% | 148,500 |
| 2013/01/17 | 1,270 | 1,290 | 1,258 | 1,268 | -2 | -0.2% | 86,200 |
| 2013/01/16 | 1,279 | 1,293 | 1,262 | 1,270 | -8 | -0.6% | 137,600 |
| 2013/01/15 | 1,303 | 1,303 | 1,261 | 1,278 | -25 | -1.9% | 239,900 |
| 2013/01/11 | 1,276 | 1,310 | 1,276 | 1,303 | +23 | +1.8% | 146,100 |
| 2013/01/10 | 1,260 | 1,285 | 1,255 | 1,280 | +17 | +1.3% | 78,900 |
| 2013/01/09 | 1,250 | 1,284 | 1,239 | 1,263 | +10 | +0.8% | 164,400 |
| 2013/01/08 | 1,269 | 1,269 | 1,241 | 1,253 | -34 | -2.6% | 124,400 |
| 2013/01/07 | 1,245 | 1,329 | 1,241 | 1,287 | +58 | +4.7% | 263,900 |
| 2013/01/04 | 1,249 | 1,258 | 1,220 | 1,229 | -6 | -0.5% | 156,000 |
| 2012/12/28 | 1,239 | 1,240 | 1,223 | 1,235 | -1 | -0.1% | 48,800 |
| 2012/12/27 | 1,207 | 1,242 | 1,207 | 1,236 | +25 | +2.1% | 92,300 |
| 2012/12/26 | 1,209 | 1,217 | 1,184 | 1,211 | +12 | +1% | 114,200 |
| 2012/12/25 | 1,211 | 1,216 | 1,180 | 1,199 | -5 | -0.4% | 159,300 |
| 2012/12/21 | 1,220 | 1,220 | 1,200 | 1,204 | -7 | -0.6% | 87,800 |
| 2012/12/20 | 1,197 | 1,218 | 1,192 | 1,211 | +21 | +1.8% | 78,900 |
| 2012/12/19 | 1,222 | 1,222 | 1,167 | 1,190 | -13 | -1.1% | 210,600 |
| 2012/12/18 | 1,220 | 1,225 | 1,183 | 1,203 | -23 | -1.9% | 166,200 |
| 2012/12/17 | 1,247 | 1,295 | 1,215 | 1,226 | +8 | +0.7% | 278,000 |
| 2012/12/14 | 1,214 | 1,237 | 1,211 | 1,218 | -12 | -1% | 118,400 |
| 2012/12/13 | 1,280 | 1,280 | 1,226 | 1,230 | -50 | -3.9% | 178,700 |
| 2012/12/12 | 1,299 | 1,305 | 1,258 | 1,280 | -33 | -2.5% | 99,400 |
| 2012/12/11 | 1,240 | 1,339 | 1,240 | 1,313 | +107 | +8.9% | 430,200 |
| 2012/12/10 | 1,198 | 1,206 | 1,185 | 1,206 | +15 | +1.3% | 86,800 |
| 2012/12/07 | 1,170 | 1,191 | 1,168 | 1,191 | +19 | +1.6% | 128,000 |
| 2012/12/06 | 1,160 | 1,179 | 1,159 | 1,172 | +20 | +1.7% | 99,200 |
| 2012/12/05 | 1,152 | 1,155 | 1,139 | 1,152 | +14 | +1.2% | 182,100 |
| 2012/12/04 | 1,110 | 1,145 | 1,110 | 1,138 | +28 | +2.5% | 183,800 |
| 2012/12/03 | 1,130 | 1,135 | 1,104 | 1,110 | -20 | -1.8% | 160,300 |
3051～
3100
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
