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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 1,450 | 1,468 | 1,449 | 1,453 | -10 | -0.7% | 60,000 |
| 2011/07/12 | 1,470 | 1,471 | 1,451 | 1,463 | -24 | -1.6% | 68,200 |
| 2011/07/11 | 1,488 | 1,490 | 1,465 | 1,487 | +22 | +1.5% | 109,700 |
| 2011/07/08 | 1,442 | 1,467 | 1,442 | 1,465 | +20 | +1.4% | 102,600 |
| 2011/07/07 | 1,450 | 1,454 | 1,441 | 1,445 | +1 | +0.1% | 72,100 |
| 2011/07/06 | 1,436 | 1,447 | 1,432 | 1,444 | +8 | +0.6% | 126,500 |
| 2011/07/05 | 1,458 | 1,458 | 1,435 | 1,436 | -28 | -1.9% | 111,600 |
| 2011/07/04 | 1,484 | 1,496 | 1,463 | 1,464 | -20 | -1.3% | 112,800 |
| 2011/07/01 | 1,501 | 1,510 | 1,475 | 1,484 | -15 | -1% | 89,900 |
| 2011/06/30 | 1,481 | 1,518 | 1,474 | 1,499 | +23 | +1.6% | 151,800 |
| 2011/06/29 | 1,480 | 1,480 | 1,470 | 1,476 | +14 | +1% | 93,700 |
| 2011/06/28 | 1,466 | 1,479 | 1,455 | 1,462 | +14 | +1% | 55,700 |
| 2011/06/27 | 1,470 | 1,471 | 1,448 | 1,448 | -22 | -1.5% | 137,300 |
| 2011/06/24 | 1,460 | 1,477 | 1,457 | 1,470 | +4 | +0.3% | 93,900 |
| 2011/06/23 | 1,495 | 1,495 | 1,456 | 1,466 | -29 | -1.9% | 100,300 |
| 2011/06/22 | 1,489 | 1,500 | 1,445 | 1,495 | +3 | +0.2% | 380,400 |
| 2011/06/21 | 1,538 | 1,562 | 1,478 | 1,492 | -39 | -2.5% | 518,000 |
| 2011/06/20 | 1,525 | 1,536 | 1,517 | 1,531 | +49 | +3.3% | 147,300 |
| 2011/06/17 | 1,481 | 1,500 | 1,464 | 1,482 | +6 | +0.4% | 70,200 |
| 2011/06/16 | 1,450 | 1,491 | 1,447 | 1,476 | +26 | +1.8% | 81,300 |
| 2011/06/15 | 1,451 | 1,456 | 1,448 | 1,450 | +2 | +0.1% | 51,500 |
| 2011/06/14 | 1,441 | 1,463 | 1,432 | 1,448 | -7 | -0.5% | 150,000 |
| 2011/06/13 | 1,451 | 1,466 | 1,445 | 1,455 | -24 | -1.6% | 90,600 |
| 2011/06/10 | 1,475 | 1,493 | 1,466 | 1,479 | -2 | -0.1% | 98,800 |
| 2011/06/09 | 1,511 | 1,511 | 1,480 | 1,481 | -30 | -2% | 62,200 |
| 2011/06/08 | 1,518 | 1,520 | 1,492 | 1,511 | -9 | -0.6% | 91,500 |
| 2011/06/07 | 1,559 | 1,559 | 1,501 | 1,520 | -50 | -3.2% | 230,800 |
| 2011/06/06 | 1,598 | 1,606 | 1,566 | 1,570 | -25 | -1.6% | 56,100 |
| 2011/06/03 | 1,574 | 1,606 | 1,574 | 1,595 | +22 | +1.4% | 58,900 |
| 2011/06/02 | 1,571 | 1,576 | 1,557 | 1,573 | -29 | -1.8% | 83,300 |
| 2011/06/01 | 1,624 | 1,638 | 1,599 | 1,602 | -37 | -2.3% | 81,700 |
| 2011/05/31 | 1,596 | 1,639 | 1,592 | 1,639 | +65 | +4.1% | 101,800 |
| 2011/05/30 | 1,547 | 1,587 | 1,537 | 1,574 | +15 | +1% | 50,600 |
| 2011/05/27 | 1,550 | 1,574 | 1,541 | 1,559 | +19 | +1.2% | 52,800 |
| 2011/05/26 | 1,530 | 1,550 | 1,526 | 1,540 | +15 | +1% | 53,500 |
| 2011/05/25 | 1,591 | 1,595 | 1,521 | 1,525 | -65 | -4.1% | 142,500 |
| 2011/05/24 | 1,602 | 1,607 | 1,582 | 1,590 | -28 | -1.7% | 43,400 |
| 2011/05/23 | 1,598 | 1,624 | 1,596 | 1,618 | +28 | +1.8% | 72,500 |
| 2011/05/20 | 1,570 | 1,600 | 1,569 | 1,590 | +19 | +1.2% | 59,700 |
| 2011/05/19 | 1,590 | 1,601 | 1,571 | 1,571 | -27 | -1.7% | 63,300 |
| 2011/05/18 | 1,612 | 1,618 | 1,586 | 1,598 | +12 | +0.8% | 42,400 |
| 2011/05/17 | 1,570 | 1,620 | 1,553 | 1,586 | +35 | +2.3% | 94,400 |
| 2011/05/16 | 1,546 | 1,563 | 1,538 | 1,551 | -22 | -1.4% | 76,800 |
| 2011/05/13 | 1,597 | 1,598 | 1,546 | 1,573 | -30 | -1.9% | 134,200 |
| 2011/05/12 | 1,602 | 1,620 | 1,599 | 1,603 | -17 | -1% | 75,300 |
| 2011/05/11 | 1,635 | 1,645 | 1,613 | 1,620 | -8 | -0.5% | 91,100 |
| 2011/05/10 | 1,603 | 1,641 | 1,599 | 1,628 | +13 | +0.8% | 126,800 |
| 2011/05/09 | 1,660 | 1,670 | 1,611 | 1,615 | -27 | -1.6% | 99,100 |
| 2011/05/06 | 1,609 | 1,660 | 1,598 | 1,642 | +7 | +0.4% | 101,800 |
| 2011/05/02 | 1,690 | 1,719 | 1,626 | 1,635 | -36 | -2.2% | 213,700 |
3401～
3450
件表示中 / 5096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 | 133,300円 | +5.2% | +2.2% | 3.75% | 9.51倍 | 0.89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 |
| 魚 力 | 240,100円 | +20.9% | +0.4% | 2.17% | 28.88倍 | 1.89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 |
| 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 |
| エターナルホスヒ | 326,000円 | +8.2% | -7.2% | 1.41% | 20.89倍 | 4.09倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
| カネ美食品 | 326,500円 | -3.4% | +0.1% | 1.16% | 18.06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 |
市場注目の銘柄
チャート関連のコラム
