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 |
|---|---|---|---|---|---|---|---|
| 2010/11/22 | 1,089 | 1,091 | 1,082 | 1,088 | +1 | +0.1% | 79,100 |
| 2010/11/19 | 1,103 | 1,104 | 1,086 | 1,087 | -11 | -1% | 60,000 |
| 2010/11/18 | 1,081 | 1,098 | 1,076 | 1,098 | +14 | +1.3% | 41,200 |
| 2010/11/17 | 1,088 | 1,090 | 1,080 | 1,084 | -7 | -0.6% | 38,600 |
| 2010/11/16 | 1,095 | 1,096 | 1,088 | 1,091 | -3 | -0.3% | 51,600 |
| 2010/11/15 | 1,108 | 1,109 | 1,089 | 1,094 | -14 | -1.3% | 74,700 |
| 2010/11/12 | 1,108 | 1,116 | 1,106 | 1,108 | +10 | +0.9% | 53,200 |
| 2010/11/11 | 1,110 | 1,113 | 1,095 | 1,098 | -15 | -1.3% | 83,100 |
| 2010/11/10 | 1,134 | 1,134 | 1,112 | 1,113 | -4 | -0.4% | 48,700 |
| 2010/11/09 | 1,129 | 1,130 | 1,113 | 1,117 | -8 | -0.7% | 36,400 |
| 2010/11/08 | 1,172 | 1,172 | 1,120 | 1,125 | -50 | -4.3% | 71,100 |
| 2010/11/05 | 1,141 | 1,175 | 1,141 | 1,175 | +34 | +3% | 43,100 |
| 2010/11/04 | 1,110 | 1,146 | 1,110 | 1,141 | +25 | +2.2% | 29,000 |
| 2010/11/02 | 1,153 | 1,176 | 1,105 | 1,116 | -60 | -5.1% | 73,600 |
| 2010/11/01 | 1,181 | 1,198 | 1,154 | 1,176 | -14 | -1.2% | 90,200 |
| 2010/10/29 | 1,203 | 1,203 | 1,165 | 1,190 | -9 | -0.8% | 87,700 |
| 2010/10/28 | 1,157 | 1,208 | 1,156 | 1,199 | +49 | +4.3% | 153,900 |
| 2010/10/27 | 1,125 | 1,153 | 1,121 | 1,150 | +29 | +2.6% | 55,700 |
| 2010/10/26 | 1,125 | 1,132 | 1,120 | 1,121 | -12 | -1.1% | 43,400 |
| 2010/10/25 | 1,133 | 1,140 | 1,128 | 1,133 | -2 | -0.2% | 70,800 |
| 2010/10/22 | 1,115 | 1,137 | 1,115 | 1,135 | +14 | +1.2% | 67,000 |
| 2010/10/21 | 1,106 | 1,127 | 1,100 | 1,121 | +15 | +1.4% | 129,700 |
| 2010/10/20 | 1,119 | 1,119 | 1,099 | 1,106 | -6 | -0.5% | 26,100 |
| 2010/10/19 | 1,099 | 1,124 | 1,099 | 1,112 | +12 | +1.1% | 40,600 |
| 2010/10/18 | 1,102 | 1,113 | 1,096 | 1,100 | -13 | -1.2% | 44,400 |
| 2010/10/15 | 1,110 | 1,139 | 1,096 | 1,113 | -9 | -0.8% | 79,800 |
| 2010/10/14 | 1,154 | 1,154 | 1,122 | 1,122 | -34 | -2.9% | 78,600 |
| 2010/10/13 | 1,170 | 1,175 | 1,156 | 1,156 | -13 | -1.1% | 57,200 |
| 2010/10/12 | 1,233 | 1,238 | 1,167 | 1,169 | -64 | -5.2% | 103,900 |
| 2010/10/08 | 1,232 | 1,249 | 1,221 | 1,233 | -17 | -1.4% | 72,600 |
| 2010/10/07 | 1,244 | 1,258 | 1,238 | 1,250 | +15 | +1.2% | 38,500 |
| 2010/10/06 | 1,259 | 1,260 | 1,227 | 1,235 | -24 | -1.9% | 38,200 |
| 2010/10/05 | 1,245 | 1,267 | 1,244 | 1,259 | +14 | +1.1% | 91,900 |
| 2010/10/04 | 1,254 | 1,256 | 1,236 | 1,245 | +1 | +0.1% | 67,300 |
| 2010/10/01 | 1,256 | 1,267 | 1,206 | 1,244 | -11 | -0.9% | 72,900 |
| 2010/09/30 | 1,242 | 1,266 | 1,240 | 1,255 | +3 | +0.2% | 154,200 |
| 2010/09/29 | 1,227 | 1,259 | 1,227 | 1,252 | +55 | +4.6% | 237,100 |
| 2010/09/28 | 1,180 | 1,207 | 1,180 | 1,197 | +37 | +3.2% | 92,400 |
| 2010/09/27 | 1,229 | 1,229 | 1,141 | 1,160 | -14 | -1.2% | 66,900 |
| 2010/09/24 | 1,170 | 1,185 | 1,164 | 1,174 | -4 | -0.3% | 49,600 |
| 2010/09/22 | 1,137 | 1,208 | 1,133 | 1,178 | -49 | -4% | 174,900 |
| 2010/09/21 | 1,228 | 1,234 | 1,225 | 1,227 | -1 | -0.1% | 54,300 |
| 2010/09/17 | 1,230 | 1,237 | 1,218 | 1,228 | -7 | -0.6% | 32,900 |
| 2010/09/16 | 1,232 | 1,250 | 1,212 | 1,235 | +4 | +0.3% | 68,200 |
| 2010/09/15 | 1,207 | 1,242 | 1,205 | 1,231 | +24 | +2% | 93,700 |
| 2010/09/14 | 1,202 | 1,218 | 1,197 | 1,207 | +17 | +1.4% | 73,000 |
| 2010/09/13 | 1,190 | 1,190 | 1,184 | 1,190 | +1 | +0.1% | 26,500 |
| 2010/09/10 | 1,193 | 1,194 | 1,185 | 1,189 | -8 | -0.7% | 41,100 |
| 2010/09/09 | 1,207 | 1,207 | 1,197 | 1,197 | -9 | -0.7% | 20,400 |
| 2010/09/08 | 1,194 | 1,207 | 1,189 | 1,206 | -1 | -0.1% | 20,600 |
3601～
3650
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
