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 |
|---|---|---|---|---|---|---|---|
| 2011/11/30 | 1,571 | 1,583 | 1,570 | 1,581 | +11 | +0.7% | 53,600 |
| 2011/11/29 | 1,555 | 1,574 | 1,550 | 1,570 | +20 | +1.3% | 41,300 |
| 2011/11/28 | 1,570 | 1,570 | 1,529 | 1,550 | -20 | -1.3% | 91,700 |
| 2011/11/25 | 1,595 | 1,598 | 1,536 | 1,570 | -40 | -2.5% | 96,900 |
| 2011/11/24 | 1,640 | 1,640 | 1,608 | 1,610 | -30 | -1.8% | 23,300 |
| 2011/11/22 | 1,613 | 1,648 | 1,613 | 1,640 | +2 | +0.1% | 59,000 |
| 2011/11/21 | 1,605 | 1,646 | 1,605 | 1,638 | +33 | +2.1% | 60,300 |
| 2011/11/18 | 1,607 | 1,616 | 1,590 | 1,605 | -15 | -0.9% | 90,000 |
| 2011/11/17 | 1,640 | 1,640 | 1,600 | 1,620 | -22 | -1.3% | 64,500 |
| 2011/11/16 | 1,660 | 1,670 | 1,635 | 1,642 | -17 | -1% | 48,000 |
| 2011/11/15 | 1,700 | 1,704 | 1,650 | 1,659 | -45 | -2.6% | 49,000 |
| 2011/11/14 | 1,673 | 1,710 | 1,671 | 1,704 | +30 | +1.8% | 51,600 |
| 2011/11/11 | 1,677 | 1,695 | 1,670 | 1,674 | -5 | -0.3% | 28,800 |
| 2011/11/10 | 1,663 | 1,689 | 1,658 | 1,679 | -31 | -1.8% | 45,800 |
| 2011/11/09 | 1,709 | 1,718 | 1,694 | 1,710 | +2 | +0.1% | 54,200 |
| 2011/11/08 | 1,720 | 1,720 | 1,705 | 1,708 | +3 | +0.2% | 59,200 |
| 2011/11/07 | 1,686 | 1,716 | 1,679 | 1,705 | +35 | +2.1% | 79,100 |
| 2011/11/04 | 1,661 | 1,686 | 1,657 | 1,670 | +19 | +1.2% | 112,200 |
| 2011/11/02 | 1,683 | 1,688 | 1,630 | 1,651 | -69 | -4% | 147,300 |
| 2011/11/01 | 1,727 | 1,753 | 1,713 | 1,720 | -28 | -1.6% | 61,800 |
| 2011/10/31 | 1,709 | 1,762 | 1,692 | 1,748 | +40 | +2.3% | 141,300 |
| 2011/10/28 | 1,655 | 1,708 | 1,642 | 1,708 | +57 | +3.5% | 155,200 |
| 2011/10/27 | 1,673 | 1,673 | 1,634 | 1,651 | +1 | +0.1% | 84,900 |
| 2011/10/26 | 1,680 | 1,680 | 1,627 | 1,650 | -30 | -1.8% | 77,500 |
| 2011/10/25 | 1,676 | 1,691 | 1,656 | 1,680 | +4 | +0.2% | 97,300 |
| 2011/10/24 | 1,702 | 1,708 | 1,672 | 1,676 | -12 | -0.7% | 70,200 |
| 2011/10/21 | 1,707 | 1,707 | 1,677 | 1,688 | +4 | +0.2% | 27,800 |
| 2011/10/20 | 1,674 | 1,704 | 1,660 | 1,684 | +11 | +0.7% | 120,000 |
| 2011/10/19 | 1,683 | 1,693 | 1,671 | 1,673 | -9 | -0.5% | 65,900 |
| 2011/10/18 | 1,700 | 1,700 | 1,679 | 1,682 | -18 | -1.1% | 57,800 |
| 2011/10/17 | 1,704 | 1,729 | 1,681 | 1,700 | -4 | -0.2% | 93,900 |
| 2011/10/14 | 1,655 | 1,720 | 1,655 | 1,704 | +53 | +3.2% | 139,800 |
| 2011/10/13 | 1,702 | 1,705 | 1,635 | 1,651 | -50 | -2.9% | 241,400 |
| 2011/10/12 | 1,730 | 1,732 | 1,680 | 1,701 | -45 | -2.6% | 163,400 |
| 2011/10/11 | 1,739 | 1,791 | 1,729 | 1,746 | +26 | +1.5% | 133,900 |
| 2011/10/07 | 1,727 | 1,743 | 1,708 | 1,720 | -25 | -1.4% | 155,100 |
| 2011/10/06 | 1,756 | 1,790 | 1,740 | 1,745 | -7 | -0.4% | 123,700 |
| 2011/10/05 | 1,742 | 1,767 | 1,730 | 1,752 | -16 | -0.9% | 94,600 |
| 2011/10/04 | 1,750 | 1,794 | 1,740 | 1,768 | -46 | -2.5% | 170,300 |
| 2011/10/03 | 1,801 | 1,825 | 1,774 | 1,814 | -55 | -2.9% | 120,300 |
| 2011/09/30 | 1,784 | 1,869 | 1,783 | 1,869 | +69 | +3.8% | 232,700 |
| 2011/09/29 | 1,780 | 1,800 | 1,762 | 1,800 | +42 | +2.4% | 137,700 |
| 2011/09/28 | 1,752 | 1,776 | 1,716 | 1,758 | +46 | +2.7% | 107,800 |
| 2011/09/27 | 1,740 | 1,787 | 1,670 | 1,712 | -24 | -1.4% | 192,500 |
| 2011/09/26 | 1,724 | 1,770 | 1,687 | 1,736 | -10 | -0.6% | 182,300 |
| 2011/09/22 | 1,745 | 1,768 | 1,723 | 1,746 | -35 | -2% | 109,800 |
| 2011/09/21 | 1,850 | 1,850 | 1,773 | 1,781 | -36 | -2% | 141,500 |
| 2011/09/20 | 1,800 | 1,823 | 1,770 | 1,817 | +30 | +1.7% | 167,400 |
| 2011/09/16 | 1,708 | 1,787 | 1,697 | 1,787 | +126 | +7.6% | 201,200 |
| 2011/09/15 | 1,680 | 1,693 | 1,655 | 1,661 | +1 | +0.1% | 48,800 |
3351～
3400
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
