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 |
|---|---|---|---|---|---|---|---|
| 2012/07/09 | 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 |
| 2012/05/09 | 1,566 | 1,607 | 1,565 | 1,603 | +29 | +1.8% | 184,300 |
| 2012/05/08 | 1,575 | 1,586 | 1,547 | 1,574 | -5 | -0.3% | 160,900 |
| 2012/05/07 | 1,590 | 1,615 | 1,569 | 1,579 | -14 | -0.9% | 226,300 |
| 2012/05/02 | 1,572 | 1,595 | 1,570 | 1,593 | +22 | +1.4% | 67,500 |
| 2012/05/01 | 1,576 | 1,585 | 1,568 | 1,571 | -2 | -0.1% | 63,600 |
| 2012/04/27 | 1,573 | 1,578 | 1,567 | 1,573 | ±0 | ±0% | 96,800 |
| 2012/04/26 | 1,570 | 1,577 | 1,567 | 1,573 | +3 | +0.2% | 37,800 |
3201～
3250
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
