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 |
|---|---|---|---|---|---|---|---|
| 2011/02/07 | 1,335 | 1,365 | 1,329 | 1,355 | +43 | +3.3% | 65,800 |
| 2011/02/04 | 1,342 | 1,348 | 1,308 | 1,312 | -39 | -2.9% | 75,500 |
| 2011/02/03 | 1,360 | 1,360 | 1,323 | 1,351 | -37 | -2.7% | 110,300 |
| 2011/02/02 | 1,309 | 1,390 | 1,309 | 1,388 | +86 | +6.6% | 149,400 |
| 2011/02/01 | 1,302 | 1,309 | 1,296 | 1,302 | ±0 | ±0% | 61,100 |
| 2011/01/31 | 1,271 | 1,302 | 1,271 | 1,302 | +2 | +0.2% | 106,100 |
| 2011/01/28 | 1,290 | 1,301 | 1,276 | 1,300 | +10 | +0.8% | 102,300 |
| 2011/01/27 | 1,250 | 1,293 | 1,247 | 1,290 | +47 | +3.8% | 110,700 |
| 2011/01/26 | 1,249 | 1,258 | 1,235 | 1,243 | -36 | -2.8% | 74,000 |
| 2011/01/25 | 1,240 | 1,279 | 1,240 | 1,279 | +51 | +4.2% | 150,100 |
| 2011/01/24 | 1,240 | 1,240 | 1,207 | 1,228 | -1 | -0.1% | 34,800 |
| 2011/01/21 | 1,250 | 1,250 | 1,229 | 1,229 | -25 | -2% | 65,300 |
| 2011/01/20 | 1,240 | 1,255 | 1,240 | 1,254 | +15 | +1.2% | 75,600 |
| 2011/01/19 | 1,225 | 1,239 | 1,203 | 1,239 | +14 | +1.1% | 61,200 |
| 2011/01/18 | 1,239 | 1,243 | 1,223 | 1,225 | -24 | -1.9% | 49,100 |
| 2011/01/17 | 1,240 | 1,252 | 1,235 | 1,249 | +9 | +0.7% | 84,900 |
| 2011/01/14 | 1,253 | 1,253 | 1,235 | 1,240 | -15 | -1.2% | 73,700 |
| 2011/01/13 | 1,226 | 1,260 | 1,226 | 1,255 | +29 | +2.4% | 103,100 |
| 2011/01/12 | 1,246 | 1,246 | 1,220 | 1,226 | -20 | -1.6% | 89,100 |
| 2011/01/11 | 1,200 | 1,250 | 1,197 | 1,246 | +49 | +4.1% | 164,800 |
| 2011/01/07 | 1,202 | 1,217 | 1,165 | 1,197 | -5 | -0.4% | 130,100 |
| 2011/01/06 | 1,200 | 1,230 | 1,197 | 1,202 | +7 | +0.6% | 189,300 |
| 2011/01/05 | 1,150 | 1,195 | 1,144 | 1,195 | +60 | +5.3% | 219,100 |
| 2011/01/04 | 1,110 | 1,135 | 1,106 | 1,135 | +35 | +3.2% | 120,300 |
| 2010/12/30 | 1,110 | 1,110 | 1,097 | 1,100 | -4 | -0.4% | 39,900 |
| 2010/12/29 | 1,088 | 1,105 | 1,085 | 1,104 | +21 | +1.9% | 75,600 |
| 2010/12/28 | 1,082 | 1,087 | 1,076 | 1,083 | +7 | +0.7% | 51,800 |
| 2010/12/27 | 1,086 | 1,086 | 1,075 | 1,076 | ±0 | ±0% | 60,700 |
| 2010/12/24 | 1,084 | 1,084 | 1,075 | 1,076 | -4 | -0.4% | 69,200 |
| 2010/12/22 | 1,081 | 1,084 | 1,077 | 1,080 | -2 | -0.2% | 86,300 |
| 2010/12/21 | 1,085 | 1,088 | 1,076 | 1,082 | +2 | +0.2% | 65,800 |
| 2010/12/20 | 1,090 | 1,091 | 1,076 | 1,080 | -9 | -0.8% | 97,700 |
| 2010/12/17 | 1,113 | 1,114 | 1,083 | 1,089 | -21 | -1.9% | 105,100 |
| 2010/12/16 | 1,113 | 1,114 | 1,106 | 1,110 | +8 | +0.7% | 101,600 |
| 2010/12/15 | 1,093 | 1,102 | 1,091 | 1,102 | +14 | +1.3% | 85,000 |
| 2010/12/14 | 1,090 | 1,093 | 1,082 | 1,088 | -5 | -0.5% | 83,000 |
| 2010/12/13 | 1,089 | 1,096 | 1,082 | 1,093 | -10 | -0.9% | 67,200 |
| 2010/12/10 | 1,110 | 1,114 | 1,098 | 1,103 | +4 | +0.4% | 118,100 |
| 2010/12/09 | 1,114 | 1,119 | 1,098 | 1,099 | -24 | -2.1% | 65,100 |
| 2010/12/08 | 1,102 | 1,124 | 1,101 | 1,123 | +16 | +1.4% | 111,600 |
| 2010/12/07 | 1,116 | 1,119 | 1,097 | 1,107 | -6 | -0.5% | 95,900 |
| 2010/12/06 | 1,114 | 1,119 | 1,099 | 1,113 | -6 | -0.5% | 83,100 |
| 2010/12/03 | 1,097 | 1,120 | 1,097 | 1,119 | +34 | +3.1% | 231,100 |
| 2010/12/02 | 1,084 | 1,090 | 1,076 | 1,085 | +15 | +1.4% | 96,900 |
| 2010/12/01 | 1,073 | 1,080 | 1,063 | 1,070 | -5 | -0.5% | 118,300 |
| 2010/11/30 | 1,083 | 1,083 | 1,075 | 1,075 | -9 | -0.8% | 82,300 |
| 2010/11/29 | 1,094 | 1,094 | 1,082 | 1,084 | -11 | -1% | 49,000 |
| 2010/11/26 | 1,106 | 1,110 | 1,089 | 1,095 | -9 | -0.8% | 46,600 |
| 2010/11/25 | 1,099 | 1,105 | 1,092 | 1,104 | +13 | +1.2% | 51,700 |
| 2010/11/24 | 1,085 | 1,094 | 1,081 | 1,091 | +3 | +0.3% | 60,100 |
3551～
3600
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
