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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,308 | 1,318 | 1,307 | 1,318 | +12 | +0.9% | 42,000 |
| 2024/03/13 | 1,315 | 1,316 | 1,300 | 1,306 | -8 | -0.6% | 39,600 |
| 2024/03/12 | 1,307 | 1,314 | 1,289 | 1,314 | +8 | +0.6% | 87,000 |
| 2024/03/11 | 1,310 | 1,316 | 1,296 | 1,306 | -11 | -0.8% | 71,600 |
| 2024/03/08 | 1,304 | 1,320 | 1,304 | 1,317 | +8 | +0.6% | 98,800 |
| 2024/03/07 | 1,302 | 1,310 | 1,300 | 1,309 | +7 | +0.5% | 66,000 |
| 2024/03/06 | 1,288 | 1,306 | 1,288 | 1,302 | +12 | +0.9% | 123,800 |
| 2024/03/05 | 1,285 | 1,297 | 1,276 | 1,290 | +5 | +0.4% | 76,400 |
| 2024/03/04 | 1,302 | 1,304 | 1,285 | 1,285 | -17 | -1.3% | 94,500 |
| 2024/03/01 | 1,318 | 1,318 | 1,300 | 1,302 | -16 | -1.2% | 73,900 |
| 2024/02/29 | 1,310 | 1,322 | 1,308 | 1,318 | +8 | +0.6% | 105,500 |
| 2024/02/28 | 1,300 | 1,311 | 1,297 | 1,310 | +6 | +0.5% | 110,200 |
| 2024/02/27 | 1,293 | 1,307 | 1,289 | 1,304 | +11 | +0.9% | 136,200 |
| 2024/02/26 | 1,286 | 1,299 | 1,286 | 1,293 | +9 | +0.7% | 157,000 |
| 2024/02/22 | 1,278 | 1,285 | 1,276 | 1,284 | +7 | +0.5% | 59,800 |
| 2024/02/21 | 1,279 | 1,279 | 1,266 | 1,277 | -1 | -0.1% | 84,100 |
| 2024/02/20 | 1,280 | 1,280 | 1,272 | 1,278 | +1 | +0.1% | 57,200 |
| 2024/02/19 | 1,268 | 1,281 | 1,265 | 1,277 | -11 | -0.9% | 166,000 |
| 2024/02/16 | 1,293 | 1,293 | 1,283 | 1,288 | +2 | +0.2% | 352,600 |
| 2024/02/15 | 1,294 | 1,294 | 1,282 | 1,286 | -5 | -0.4% | 130,000 |
| 2024/02/14 | 1,300 | 1,300 | 1,288 | 1,291 | -10 | -0.8% | 79,600 |
| 2024/02/13 | 1,305 | 1,307 | 1,295 | 1,301 | -3 | -0.2% | 92,500 |
| 2024/02/09 | 1,304 | 1,309 | 1,300 | 1,304 | ±0 | ±0% | 53,300 |
| 2024/02/08 | 1,305 | 1,306 | 1,291 | 1,304 | -1 | -0.1% | 87,600 |
| 2024/02/07 | 1,306 | 1,306 | 1,299 | 1,305 | +4 | +0.3% | 46,700 |
| 2024/02/06 | 1,307 | 1,308 | 1,300 | 1,301 | -6 | -0.5% | 46,500 |
| 2024/02/05 | 1,304 | 1,313 | 1,301 | 1,307 | +5 | +0.4% | 85,800 |
| 2024/02/02 | 1,302 | 1,303 | 1,295 | 1,302 | +2 | +0.2% | 65,600 |
| 2024/02/01 | 1,299 | 1,304 | 1,294 | 1,300 | -5 | -0.4% | 51,000 |
| 2024/01/31 | 1,299 | 1,305 | 1,295 | 1,305 | +5 | +0.4% | 43,700 |
| 2024/01/30 | 1,304 | 1,305 | 1,299 | 1,300 | -3 | -0.2% | 46,200 |
| 2024/01/29 | 1,298 | 1,305 | 1,297 | 1,303 | +11 | +0.9% | 53,900 |
| 2024/01/26 | 1,293 | 1,299 | 1,290 | 1,292 | -2 | -0.2% | 55,400 |
| 2024/01/25 | 1,294 | 1,297 | 1,290 | 1,294 | +4 | +0.3% | 36,900 |
| 2024/01/24 | 1,296 | 1,297 | 1,285 | 1,290 | -6 | -0.5% | 38,300 |
| 2024/01/23 | 1,293 | 1,302 | 1,293 | 1,296 | +6 | +0.5% | 63,800 |
| 2024/01/22 | 1,288 | 1,293 | 1,288 | 1,290 | +4 | +0.3% | 28,300 |
| 2024/01/19 | 1,293 | 1,293 | 1,284 | 1,286 | -2 | -0.2% | 54,400 |
| 2024/01/18 | 1,281 | 1,292 | 1,278 | 1,288 | +8 | +0.6% | 76,800 |
| 2024/01/17 | 1,276 | 1,292 | 1,276 | 1,280 | +5 | +0.4% | 64,700 |
| 2024/01/16 | 1,295 | 1,295 | 1,275 | 1,275 | -17 | -1.3% | 82,300 |
| 2024/01/15 | 1,300 | 1,301 | 1,292 | 1,292 | -1 | -0.1% | 55,400 |
| 2024/01/12 | 1,299 | 1,302 | 1,290 | 1,293 | -7 | -0.5% | 47,400 |
| 2024/01/11 | 1,295 | 1,309 | 1,290 | 1,300 | +9 | +0.7% | 103,100 |
| 2024/01/10 | 1,291 | 1,295 | 1,289 | 1,291 | +2 | +0.2% | 54,800 |
| 2024/01/09 | 1,275 | 1,289 | 1,274 | 1,289 | +17 | +1.3% | 74,100 |
| 2024/01/05 | 1,277 | 1,280 | 1,270 | 1,272 | -5 | -0.4% | 73,200 |
| 2024/01/04 | 1,270 | 1,278 | 1,258 | 1,277 | +10 | +0.8% | 69,400 |
| 2023/12/29 | 1,265 | 1,267 | 1,263 | 1,267 | +3 | +0.2% | 58,800 |
| 2023/12/28 | 1,255 | 1,264 | 1,252 | 1,264 | +11 | +0.9% | 50,200 |
301～
350
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 | 132,000円 | +5.2% | +2.2% | 3.79% | 9.42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 |
| 魚 力 | 239,900円 | +20.9% | +0.4% | 2.17% | 28.86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 | 109,800円 | +1.4% | -24.0% | 0.91% | 12.26倍 | 2.77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 | 289,900円 | +8.2% | -7.2% | 1.59% | 18.58倍 | 3.64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 | 323,500円 | -3.4% | +0.1% | 1.17% | 17.89倍 | 1.08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
