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 |
|---|---|---|---|---|---|---|---|
| 2010/09/07 | 1,215 | 1,220 | 1,206 | 1,207 | +5 | +0.4% | 34,700 |
| 2010/09/06 | 1,205 | 1,209 | 1,194 | 1,202 | -2 | -0.2% | 36,600 |
| 2010/09/03 | 1,260 | 1,263 | 1,185 | 1,204 | -65 | -5.1% | 91,200 |
| 2010/09/02 | 1,302 | 1,303 | 1,260 | 1,269 | -26 | -2% | 89,000 |
| 2010/09/01 | 1,248 | 1,296 | 1,247 | 1,295 | +53 | +4.3% | 172,100 |
| 2010/08/31 | 1,229 | 1,248 | 1,228 | 1,242 | +8 | +0.6% | 62,300 |
| 2010/08/30 | 1,219 | 1,247 | 1,215 | 1,234 | +42 | +3.5% | 68,000 |
| 2010/08/27 | 1,162 | 1,223 | 1,160 | 1,192 | +33 | +2.8% | 81,200 |
| 2010/08/26 | 1,153 | 1,159 | 1,150 | 1,159 | +6 | +0.5% | 29,000 |
| 2010/08/25 | 1,164 | 1,164 | 1,152 | 1,153 | +1 | +0.1% | 27,500 |
| 2010/08/24 | 1,150 | 1,160 | 1,137 | 1,152 | +6 | +0.5% | 28,300 |
| 2010/08/23 | 1,147 | 1,173 | 1,136 | 1,146 | +4 | +0.4% | 63,200 |
| 2010/08/20 | 1,147 | 1,147 | 1,135 | 1,142 | +4 | +0.4% | 18,900 |
| 2010/08/19 | 1,132 | 1,142 | 1,131 | 1,138 | +16 | +1.4% | 28,600 |
| 2010/08/18 | 1,138 | 1,144 | 1,117 | 1,122 | -23 | -2% | 46,200 |
| 2010/08/17 | 1,143 | 1,147 | 1,128 | 1,145 | +9 | +0.8% | 30,900 |
| 2010/08/16 | 1,147 | 1,162 | 1,130 | 1,136 | -10 | -0.9% | 33,400 |
| 2010/08/13 | 1,168 | 1,168 | 1,144 | 1,146 | -7 | -0.6% | 34,800 |
| 2010/08/12 | 1,154 | 1,155 | 1,138 | 1,153 | ±0 | ±0% | 48,100 |
| 2010/08/11 | 1,160 | 1,164 | 1,146 | 1,153 | -23 | -2% | 28,800 |
| 2010/08/10 | 1,153 | 1,176 | 1,131 | 1,176 | +16 | +1.4% | 62,300 |
| 2010/08/09 | 1,110 | 1,182 | 1,108 | 1,160 | +52 | +4.7% | 109,000 |
| 2010/08/06 | 1,096 | 1,114 | 1,070 | 1,108 | -2 | -0.2% | 265,400 |
| 2010/08/05 | 1,139 | 1,148 | 1,107 | 1,110 | -36 | -3.1% | 89,000 |
| 2010/08/04 | 1,185 | 1,185 | 1,131 | 1,146 | -47 | -3.9% | 122,300 |
| 2010/08/03 | 1,240 | 1,244 | 1,190 | 1,193 | -49 | -3.9% | 212,700 |
| 2010/08/02 | 1,285 | 1,286 | 1,235 | 1,242 | -43 | -3.3% | 125,200 |
| 2010/07/30 | 1,292 | 1,292 | 1,272 | 1,285 | -6 | -0.5% | 62,400 |
| 2010/07/29 | 1,252 | 1,298 | 1,250 | 1,291 | +42 | +3.4% | 164,400 |
| 2010/07/28 | 1,250 | 1,250 | 1,242 | 1,249 | +15 | +1.2% | 34,900 |
| 2010/07/27 | 1,234 | 1,237 | 1,221 | 1,234 | +5 | +0.4% | 51,500 |
| 2010/07/26 | 1,217 | 1,234 | 1,210 | 1,229 | +29 | +2.4% | 61,900 |
| 2010/07/23 | 1,171 | 1,206 | 1,146 | 1,200 | +30 | +2.6% | 97,100 |
| 2010/07/22 | 1,199 | 1,200 | 1,160 | 1,170 | -23 | -1.9% | 109,900 |
| 2010/07/21 | 1,172 | 1,209 | 1,167 | 1,193 | +27 | +2.3% | 149,200 |
| 2010/07/20 | 1,144 | 1,187 | 1,136 | 1,166 | +12 | +1% | 91,800 |
| 2010/07/16 | 1,120 | 1,168 | 1,118 | 1,154 | +22 | +1.9% | 133,200 |
| 2010/07/15 | 1,146 | 1,148 | 1,117 | 1,132 | -14 | -1.2% | 129,900 |
| 2010/07/14 | 1,181 | 1,183 | 1,129 | 1,146 | -27 | -2.3% | 283,600 |
| 2010/07/13 | 1,132 | 1,177 | 1,125 | 1,173 | +41 | +3.6% | 269,300 |
| 2010/07/12 | 1,085 | 1,132 | 1,085 | 1,132 | +51 | +4.7% | 190,100 |
| 2010/07/09 | 1,090 | 1,105 | 1,072 | 1,081 | -12 | -1.1% | 184,500 |
| 2010/07/08 | 1,100 | 1,103 | 1,070 | 1,093 | +4 | +0.4% | 254,200 |
| 2010/07/07 | 1,104 | 1,108 | 1,074 | 1,089 | -41 | -3.6% | 374,200 |
| 2010/07/06 | 1,185 | 1,185 | 1,110 | 1,130 | -85 | -7% | 337,300 |
| 2010/07/05 | 1,220 | 1,228 | 1,200 | 1,215 | -15 | -1.2% | 87,000 |
| 2010/07/02 | 1,221 | 1,240 | 1,199 | 1,230 | +3 | +0.2% | 75,100 |
| 2010/07/01 | 1,220 | 1,241 | 1,220 | 1,227 | -3 | -0.2% | 57,300 |
| 2010/06/30 | 1,230 | 1,254 | 1,229 | 1,230 | -44 | -3.5% | 57,400 |
| 2010/06/29 | 1,283 | 1,283 | 1,266 | 1,274 | -1 | -0.1% | 42,100 |
3651～
3700
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
