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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/30 | 1,152 | 1,167 | 1,130 | 1,130 | -25 | -2.2% | 105,500 |
| 2012/11/29 | 1,171 | 1,171 | 1,153 | 1,155 | -5 | -0.4% | 84,800 |
| 2012/11/28 | 1,165 | 1,173 | 1,156 | 1,160 | +5 | +0.4% | 59,700 |
| 2012/11/27 | 1,148 | 1,159 | 1,139 | 1,155 | +9 | +0.8% | 165,900 |
| 2012/11/26 | 1,178 | 1,179 | 1,142 | 1,146 | -35 | -3% | 205,700 |
| 2012/11/22 | 1,201 | 1,205 | 1,171 | 1,181 | -19 | -1.6% | 104,200 |
| 2012/11/21 | 1,212 | 1,217 | 1,196 | 1,200 | +1 | +0.1% | 116,700 |
| 2012/11/20 | 1,185 | 1,203 | 1,185 | 1,199 | +19 | +1.6% | 114,500 |
| 2012/11/19 | 1,185 | 1,189 | 1,170 | 1,180 | ±0 | ±0% | 103,400 |
| 2012/11/16 | 1,171 | 1,184 | 1,170 | 1,180 | +10 | +0.9% | 63,500 |
| 2012/11/15 | 1,168 | 1,180 | 1,162 | 1,170 | +2 | +0.2% | 58,600 |
| 2012/11/14 | 1,170 | 1,182 | 1,166 | 1,168 | -4 | -0.3% | 46,300 |
| 2012/11/13 | 1,182 | 1,184 | 1,166 | 1,172 | -9 | -0.8% | 64,700 |
| 2012/11/12 | 1,187 | 1,193 | 1,176 | 1,181 | -6 | -0.5% | 55,800 |
| 2012/11/09 | 1,184 | 1,198 | 1,184 | 1,187 | -11 | -0.9% | 50,500 |
| 2012/11/08 | 1,187 | 1,204 | 1,183 | 1,198 | +11 | +0.9% | 45,500 |
| 2012/11/07 | 1,207 | 1,207 | 1,182 | 1,187 | -15 | -1.2% | 96,500 |
| 2012/11/06 | 1,203 | 1,203 | 1,195 | 1,202 | +3 | +0.3% | 65,300 |
| 2012/11/05 | 1,200 | 1,209 | 1,193 | 1,199 | -3 | -0.2% | 45,600 |
| 2012/11/02 | 1,200 | 1,207 | 1,196 | 1,202 | +10 | +0.8% | 71,000 |
| 2012/11/01 | 1,200 | 1,201 | 1,187 | 1,192 | -10 | -0.8% | 39,800 |
| 2012/10/31 | 1,200 | 1,213 | 1,198 | 1,202 | +8 | +0.7% | 86,700 |
| 2012/10/30 | 1,201 | 1,206 | 1,194 | 1,194 | -11 | -0.9% | 41,200 |
| 2012/10/29 | 1,229 | 1,229 | 1,198 | 1,205 | -7 | -0.6% | 63,100 |
| 2012/10/26 | 1,223 | 1,232 | 1,203 | 1,212 | -14 | -1.1% | 82,800 |
| 2012/10/25 | 1,251 | 1,251 | 1,211 | 1,226 | -12 | -1% | 73,000 |
| 2012/10/24 | 1,236 | 1,248 | 1,231 | 1,238 | +5 | +0.4% | 96,900 |
| 2012/10/23 | 1,231 | 1,239 | 1,230 | 1,233 | -7 | -0.6% | 37,200 |
| 2012/10/22 | 1,250 | 1,266 | 1,236 | 1,240 | -13 | -1% | 93,500 |
| 2012/10/19 | 1,277 | 1,278 | 1,247 | 1,253 | -23 | -1.8% | 107,300 |
| 2012/10/18 | 1,278 | 1,288 | 1,271 | 1,276 | -3 | -0.2% | 105,300 |
| 2012/10/17 | 1,280 | 1,292 | 1,276 | 1,279 | +1 | +0.1% | 97,900 |
| 2012/10/16 | 1,285 | 1,297 | 1,269 | 1,278 | +23 | +1.8% | 187,200 |
| 2012/10/15 | 1,273 | 1,291 | 1,243 | 1,255 | -19 | -1.5% | 106,700 |
| 2012/10/12 | 1,272 | 1,297 | 1,262 | 1,274 | -7 | -0.5% | 94,000 |
| 2012/10/11 | 1,254 | 1,299 | 1,253 | 1,281 | +25 | +2% | 157,000 |
| 2012/10/10 | 1,256 | 1,300 | 1,235 | 1,256 | -8 | -0.6% | 226,200 |
| 2012/10/09 | 1,300 | 1,300 | 1,251 | 1,264 | -36 | -2.8% | 339,800 |
| 2012/10/05 | 1,347 | 1,348 | 1,279 | 1,300 | -47 | -3.5% | 257,200 |
| 2012/10/04 | 1,316 | 1,355 | 1,313 | 1,347 | +29 | +2.2% | 139,900 |
| 2012/10/03 | 1,285 | 1,331 | 1,277 | 1,318 | +28 | +2.2% | 140,400 |
| 2012/10/02 | 1,320 | 1,320 | 1,272 | 1,290 | -36 | -2.7% | 99,800 |
| 2012/10/01 | 1,337 | 1,340 | 1,302 | 1,326 | -5 | -0.4% | 74,900 |
3051～
3100
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
