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 |
|---|---|---|---|---|---|---|---|
| 2012/11/30 | 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 |
| 2012/09/28 | 1,310 | 1,338 | 1,286 | 1,331 | +20 | +1.5% | 184,400 |
| 2012/09/27 | 1,302 | 1,319 | 1,294 | 1,311 | +14 | +1.1% | 127,600 |
| 2012/09/26 | 1,288 | 1,305 | 1,267 | 1,297 | +39 | +3.1% | 155,500 |
| 2012/09/25 | 1,280 | 1,281 | 1,247 | 1,258 | -44 | -3.4% | 96,000 |
| 2012/09/24 | 1,297 | 1,303 | 1,277 | 1,302 | +33 | +2.6% | 152,800 |
| 2012/09/21 | 1,252 | 1,289 | 1,252 | 1,269 | +18 | +1.4% | 152,200 |
| 2012/09/20 | 1,252 | 1,260 | 1,220 | 1,251 | -1 | -0.1% | 161,300 |
3101～
3150
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
