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 |
|---|---|---|---|---|---|---|---|
| 2012/07/19 | 1,331 | 1,366 | 1,331 | 1,347 | +20 | +1.5% | 97,500 |
| 2012/07/18 | 1,318 | 1,352 | 1,305 | 1,327 | +15 | +1.1% | 102,400 |
| 2012/07/17 | 1,346 | 1,346 | 1,311 | 1,312 | -21 | -1.6% | 79,400 |
| 2012/07/13 | 1,300 | 1,338 | 1,300 | 1,333 | +35 | +2.7% | 87,600 |
| 2012/07/12 | 1,305 | 1,314 | 1,282 | 1,298 | -7 | -0.5% | 94,100 |
| 2012/07/11 | 1,296 | 1,334 | 1,292 | 1,305 | +25 | +2% | 194,100 |
| 2012/07/10 | 1,285 | 1,294 | 1,272 | 1,280 | +1 | +0.1% | 82,900 |
| 2012/07/09 | 1,299 | 1,303 | 1,275 | 1,279 | -16 | -1.2% | 84,700 |
| 2012/07/06 | 1,250 | 1,298 | 1,250 | 1,295 | +37 | +2.9% | 136,700 |
| 2012/07/05 | 1,265 | 1,270 | 1,252 | 1,258 | -22 | -1.7% | 183,600 |
| 2012/07/04 | 1,298 | 1,309 | 1,277 | 1,280 | -22 | -1.7% | 112,200 |
| 2012/07/03 | 1,315 | 1,318 | 1,275 | 1,302 | -12 | -0.9% | 158,000 |
| 2012/07/02 | 1,334 | 1,335 | 1,306 | 1,314 | ±0 | ±0% | 126,700 |
| 2012/06/29 | 1,295 | 1,324 | 1,281 | 1,314 | +40 | +3.1% | 154,200 |
| 2012/06/28 | 1,276 | 1,291 | 1,270 | 1,274 | -11 | -0.9% | 112,400 |
| 2012/06/27 | 1,256 | 1,293 | 1,226 | 1,285 | +30 | +2.4% | 252,500 |
| 2012/06/26 | 1,250 | 1,293 | 1,236 | 1,255 | +13 | +1% | 336,300 |
| 2012/06/25 | 1,274 | 1,274 | 1,217 | 1,242 | -22 | -1.7% | 199,400 |
| 2012/06/22 | 1,226 | 1,278 | 1,225 | 1,264 | +16 | +1.3% | 214,000 |
| 2012/06/21 | 1,222 | 1,251 | 1,222 | 1,248 | +31 | +2.5% | 234,400 |
| 2012/06/20 | 1,189 | 1,221 | 1,175 | 1,217 | +32 | +2.7% | 269,700 |
| 2012/06/19 | 1,160 | 1,196 | 1,155 | 1,185 | +5 | +0.4% | 273,300 |
| 2012/06/18 | 1,185 | 1,200 | 1,160 | 1,180 | +54 | +4.8% | 322,300 |
| 2012/06/15 | 1,091 | 1,137 | 1,091 | 1,126 | +44 | +4.1% | 186,600 |
| 2012/06/14 | 1,087 | 1,087 | 1,073 | 1,082 | -7 | -0.6% | 123,400 |
| 2012/06/13 | 1,108 | 1,108 | 1,079 | 1,089 | -18 | -1.6% | 165,400 |
| 2012/06/12 | 1,100 | 1,120 | 1,098 | 1,107 | +1 | +0.1% | 209,400 |
| 2012/06/11 | 1,159 | 1,162 | 1,099 | 1,106 | -34 | -3% | 431,700 |
| 2012/06/08 | 1,197 | 1,198 | 1,140 | 1,140 | -63 | -5.2% | 173,100 |
| 2012/06/07 | 1,199 | 1,209 | 1,184 | 1,203 | +30 | +2.6% | 115,200 |
| 2012/06/06 | 1,155 | 1,181 | 1,148 | 1,173 | +32 | +2.8% | 156,400 |
| 2012/06/05 | 1,150 | 1,157 | 1,125 | 1,141 | +1 | +0.1% | 168,900 |
| 2012/06/04 | 1,150 | 1,165 | 1,120 | 1,140 | -46 | -3.9% | 182,900 |
| 2012/06/01 | 1,202 | 1,206 | 1,182 | 1,186 | -16 | -1.3% | 133,100 |
| 2012/05/31 | 1,195 | 1,206 | 1,161 | 1,202 | +1 | +0.1% | 217,100 |
| 2012/05/30 | 1,232 | 1,237 | 1,200 | 1,201 | -31 | -2.5% | 218,600 |
| 2012/05/29 | 1,221 | 1,250 | 1,214 | 1,232 | +5 | +0.4% | 141,700 |
| 2012/05/28 | 1,262 | 1,268 | 1,213 | 1,227 | -65 | -5% | 157,500 |
| 2012/05/25 | 1,262 | 1,299 | 1,260 | 1,292 | -24 | -1.8% | 215,200 |
| 2012/05/24 | 1,368 | 1,368 | 1,305 | 1,316 | -52 | -3.8% | 200,800 |
| 2012/05/23 | 1,419 | 1,419 | 1,367 | 1,368 | -50 | -3.5% | 131,900 |
| 2012/05/22 | 1,470 | 1,471 | 1,417 | 1,418 | -49 | -3.3% | 101,600 |
| 2012/05/21 | 1,431 | 1,478 | 1,431 | 1,467 | +37 | +2.6% | 90,400 |
| 2012/05/18 | 1,415 | 1,455 | 1,415 | 1,430 | +17 | +1.2% | 105,600 |
| 2012/05/17 | 1,411 | 1,426 | 1,405 | 1,413 | -17 | -1.2% | 96,100 |
| 2012/05/16 | 1,448 | 1,448 | 1,422 | 1,430 | -27 | -1.9% | 78,500 |
| 2012/05/15 | 1,470 | 1,470 | 1,415 | 1,457 | +7 | +0.5% | 138,800 |
| 2012/05/14 | 1,513 | 1,513 | 1,448 | 1,450 | -88 | -5.7% | 162,500 |
| 2012/05/11 | 1,603 | 1,603 | 1,538 | 1,538 | -62 | -3.9% | 91,400 |
| 2012/05/10 | 1,603 | 1,610 | 1,591 | 1,600 | -3 | -0.2% | 89,700 |
3151～
3200
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
