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 |
|---|---|---|---|---|---|---|---|
| 2023/03/07 | 1,325 | 1,342 | 1,323 | 1,335 | +16 | +1.2% | 128,700 |
| 2023/03/06 | 1,318 | 1,322 | 1,313 | 1,319 | +2 | +0.2% | 88,300 |
| 2023/03/03 | 1,330 | 1,334 | 1,314 | 1,317 | -6 | -0.5% | 119,000 |
| 2023/03/02 | 1,341 | 1,344 | 1,318 | 1,323 | -15 | -1.1% | 115,400 |
| 2023/03/01 | 1,350 | 1,351 | 1,337 | 1,338 | -14 | -1% | 55,800 |
| 2023/02/28 | 1,375 | 1,377 | 1,352 | 1,352 | -21 | -1.5% | 94,700 |
| 2023/02/27 | 1,366 | 1,375 | 1,366 | 1,373 | -1 | -0.1% | 85,300 |
| 2023/02/24 | 1,367 | 1,374 | 1,364 | 1,374 | +9 | +0.7% | 161,800 |
| 2023/02/22 | 1,351 | 1,369 | 1,348 | 1,365 | +4 | +0.3% | 144,500 |
| 2023/02/21 | 1,363 | 1,371 | 1,360 | 1,361 | -2 | -0.1% | 188,200 |
| 2023/02/20 | 1,348 | 1,367 | 1,345 | 1,363 | +15 | +1.1% | 294,700 |
| 2023/02/17 | 1,330 | 1,355 | 1,327 | 1,348 | -18 | -1.3% | 792,900 |
| 2023/02/16 | 1,370 | 1,379 | 1,366 | 1,366 | -4 | -0.3% | 485,400 |
| 2023/02/15 | 1,373 | 1,374 | 1,367 | 1,370 | +3 | +0.2% | 152,100 |
| 2023/02/14 | 1,361 | 1,367 | 1,358 | 1,367 | +13 | +1% | 187,300 |
| 2023/02/13 | 1,357 | 1,358 | 1,342 | 1,354 | -4 | -0.3% | 385,200 |
| 2023/02/10 | 1,353 | 1,361 | 1,349 | 1,358 | ±0 | ±0% | 164,600 |
| 2023/02/09 | 1,356 | 1,364 | 1,354 | 1,358 | +4 | +0.3% | 135,300 |
| 2023/02/08 | 1,356 | 1,358 | 1,345 | 1,354 | -4 | -0.3% | 202,900 |
| 2023/02/07 | 1,361 | 1,365 | 1,357 | 1,358 | -3 | -0.2% | 137,100 |
| 2023/02/06 | 1,366 | 1,369 | 1,356 | 1,361 | -5 | -0.4% | 174,600 |
| 2023/02/03 | 1,365 | 1,367 | 1,359 | 1,366 | +2 | +0.1% | 227,300 |
| 2023/02/02 | 1,369 | 1,376 | 1,364 | 1,364 | -9 | -0.7% | 170,000 |
| 2023/02/01 | 1,383 | 1,383 | 1,368 | 1,373 | -1 | -0.1% | 125,100 |
| 2023/01/31 | 1,375 | 1,383 | 1,373 | 1,374 | -7 | -0.5% | 119,000 |
| 2023/01/30 | 1,389 | 1,391 | 1,373 | 1,381 | -5 | -0.4% | 335,500 |
| 2023/01/27 | 1,390 | 1,391 | 1,385 | 1,386 | -2 | -0.1% | 131,000 |
| 2023/01/26 | 1,390 | 1,391 | 1,381 | 1,388 | -6 | -0.4% | 77,200 |
| 2023/01/25 | 1,392 | 1,395 | 1,388 | 1,394 | +3 | +0.2% | 49,900 |
| 2023/01/24 | 1,406 | 1,406 | 1,387 | 1,391 | -10 | -0.7% | 77,800 |
| 2023/01/23 | 1,405 | 1,409 | 1,400 | 1,401 | +6 | +0.4% | 69,400 |
| 2023/01/20 | 1,385 | 1,398 | 1,383 | 1,395 | +5 | +0.4% | 71,300 |
| 2023/01/19 | 1,389 | 1,392 | 1,383 | 1,390 | +8 | +0.6% | 61,000 |
| 2023/01/18 | 1,386 | 1,400 | 1,381 | 1,382 | -2 | -0.1% | 85,500 |
| 2023/01/17 | 1,375 | 1,386 | 1,370 | 1,384 | +16 | +1.2% | 70,500 |
| 2023/01/16 | 1,365 | 1,382 | 1,365 | 1,368 | +4 | +0.3% | 81,500 |
| 2023/01/13 | 1,350 | 1,367 | 1,341 | 1,364 | +21 | +1.6% | 111,100 |
| 2023/01/12 | 1,343 | 1,347 | 1,339 | 1,343 | -4 | -0.3% | 54,800 |
| 2023/01/11 | 1,350 | 1,356 | 1,345 | 1,347 | -1 | -0.1% | 62,800 |
| 2023/01/10 | 1,366 | 1,367 | 1,348 | 1,348 | -14 | -1% | 85,800 |
| 2023/01/06 | 1,361 | 1,366 | 1,357 | 1,362 | ±0 | ±0% | 90,400 |
| 2023/01/05 | 1,365 | 1,368 | 1,356 | 1,362 | -3 | -0.2% | 87,500 |
| 2023/01/04 | 1,371 | 1,371 | 1,356 | 1,365 | -7 | -0.5% | 90,400 |
| 2022/12/30 | 1,370 | 1,384 | 1,367 | 1,372 | ±0 | ±0% | 97,600 |
| 2022/12/29 | 1,378 | 1,378 | 1,357 | 1,372 | -16 | -1.2% | 187,500 |
| 2022/12/28 | 1,408 | 1,412 | 1,370 | 1,388 | -27 | -1.9% | 262,200 |
| 2022/12/27 | 1,370 | 1,432 | 1,368 | 1,415 | +99 | +7.5% | 627,200 |
| 2022/12/26 | 1,323 | 1,338 | 1,314 | 1,316 | -10 | -0.8% | 168,200 |
| 2022/12/23 | 1,332 | 1,337 | 1,324 | 1,326 | -14 | -1% | 116,500 |
| 2022/12/22 | 1,335 | 1,341 | 1,326 | 1,340 | +5 | +0.4% | 89,800 |
301～
350
件表示中 / 4845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 | 140,500円 | +5.7% | +11.7% | 3.56% | 9.97倍 | 0.99倍 |
|
大型自転車専門店を国内展開。ネットで注文・店舗で受け取るＯＭＯ戦略強化。ＰＢ比率４割強 |
| 海 帆 | 84,600円 | +10.4% | - | 0.00% | - | 48.26倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| ワタミ | 88,700円 | +9.4% | -11.3% | 1.13% | 8.89倍 | 3.78倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| トレファク | 152,500円 | +17.7% | +10.1% | 2.10% | 14.47倍 | 4.22倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| 大戸屋ＨＤ | 509,000円 | +4.2% | +0.5% | 0.10% | 30.28倍 | 23.46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 |
市場注目の銘柄
チャート関連のコラム
