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 |
|---|---|---|---|---|---|---|---|
| 2010/04/13 | 1,494 | 1,496 | 1,477 | 1,485 | -13 | -0.9% | 81,300 |
| 2010/04/12 | 1,503 | 1,515 | 1,495 | 1,498 | -5 | -0.3% | 94,000 |
| 2010/04/09 | 1,528 | 1,528 | 1,493 | 1,503 | -22 | -1.4% | 133,100 |
| 2010/04/08 | 1,524 | 1,533 | 1,501 | 1,525 | -8 | -0.5% | 84,200 |
| 2010/04/07 | 1,506 | 1,540 | 1,500 | 1,533 | +30 | +2% | 143,500 |
| 2010/04/06 | 1,470 | 1,503 | 1,462 | 1,503 | +30 | +2% | 129,200 |
| 2010/04/05 | 1,501 | 1,507 | 1,460 | 1,473 | -30 | -2% | 207,600 |
| 2010/04/02 | 1,515 | 1,521 | 1,495 | 1,503 | -7 | -0.5% | 131,700 |
| 2010/04/01 | 1,536 | 1,540 | 1,490 | 1,510 | -35 | -2.3% | 187,900 |
| 2010/03/31 | 1,555 | 1,558 | 1,534 | 1,545 | -13 | -0.8% | 188,200 |
| 2010/03/30 | 1,561 | 1,570 | 1,530 | 1,558 | -82 | -5% | 322,300 |
| 2010/03/29 | 1,603 | 1,642 | 1,601 | 1,640 | +48 | +3% | 168,700 |
| 2010/03/26 | 1,585 | 1,592 | 1,582 | 1,592 | +10 | +0.6% | 100,500 |
| 2010/03/25 | 1,550 | 1,595 | 1,550 | 1,582 | +42 | +2.7% | 160,600 |
| 2010/03/24 | 1,521 | 1,540 | 1,521 | 1,540 | +22 | +1.4% | 52,000 |
| 2010/03/23 | 1,531 | 1,540 | 1,471 | 1,518 | -16 | -1% | 156,300 |
| 2010/03/19 | 1,530 | 1,545 | 1,524 | 1,534 | -12 | -0.8% | 126,700 |
| 2010/03/18 | 1,540 | 1,546 | 1,510 | 1,546 | +30 | +2% | 222,100 |
| 2010/03/17 | 1,517 | 1,520 | 1,512 | 1,516 | -1 | -0.1% | 75,400 |
| 2010/03/16 | 1,518 | 1,520 | 1,514 | 1,517 | -3 | -0.2% | 78,000 |
| 2010/03/15 | 1,482 | 1,520 | 1,481 | 1,520 | +39 | +2.6% | 131,900 |
| 2010/03/12 | 1,478 | 1,486 | 1,476 | 1,481 | +5 | +0.3% | 111,600 |
| 2010/03/11 | 1,469 | 1,479 | 1,451 | 1,476 | +11 | +0.8% | 120,200 |
| 2010/03/10 | 1,435 | 1,467 | 1,433 | 1,465 | +32 | +2.2% | 97,300 |
| 2010/03/09 | 1,421 | 1,444 | 1,420 | 1,433 | +10 | +0.7% | 54,100 |
| 2010/03/08 | 1,415 | 1,425 | 1,411 | 1,423 | +18 | +1.3% | 63,300 |
| 2010/03/05 | 1,387 | 1,409 | 1,386 | 1,405 | +12 | +0.9% | 71,300 |
| 2010/03/04 | 1,381 | 1,396 | 1,381 | 1,393 | +12 | +0.9% | 46,300 |
| 2010/03/03 | 1,391 | 1,397 | 1,380 | 1,381 | -15 | -1.1% | 80,000 |
| 2010/03/02 | 1,400 | 1,403 | 1,392 | 1,396 | -4 | -0.3% | 52,600 |
| 2010/03/01 | 1,400 | 1,406 | 1,397 | 1,400 | -9 | -0.6% | 28,700 |
| 2010/02/26 | 1,394 | 1,409 | 1,394 | 1,409 | ±0 | ±0% | 59,100 |
| 2010/02/25 | 1,429 | 1,429 | 1,396 | 1,409 | +2 | +0.1% | 61,600 |
| 2010/02/24 | 1,418 | 1,425 | 1,405 | 1,407 | -7 | -0.5% | 39,700 |
| 2010/02/23 | 1,410 | 1,418 | 1,405 | 1,414 | +1 | +0.1% | 47,800 |
| 2010/02/22 | 1,410 | 1,421 | 1,404 | 1,413 | -4 | -0.3% | 59,100 |
| 2010/02/19 | 1,422 | 1,422 | 1,410 | 1,417 | -9 | -0.6% | 60,100 |
| 2010/02/18 | 1,427 | 1,434 | 1,420 | 1,426 | -12 | -0.8% | 47,000 |
| 2010/02/17 | 1,436 | 1,440 | 1,431 | 1,438 | -4 | -0.3% | 22,300 |
| 2010/02/16 | 1,438 | 1,442 | 1,420 | 1,442 | +2 | +0.1% | 28,100 |
| 2010/02/15 | 1,434 | 1,443 | 1,433 | 1,440 | -4 | -0.3% | 23,300 |
| 2010/02/12 | 1,446 | 1,446 | 1,420 | 1,444 | -2 | -0.1% | 37,900 |
| 2010/02/10 | 1,454 | 1,463 | 1,441 | 1,446 | +2 | +0.1% | 64,500 |
| 2010/02/09 | 1,402 | 1,457 | 1,400 | 1,444 | +25 | +1.8% | 103,200 |
| 2010/02/08 | 1,402 | 1,424 | 1,396 | 1,419 | +25 | +1.8% | 52,900 |
| 2010/02/05 | 1,390 | 1,409 | 1,388 | 1,394 | -26 | -1.8% | 34,800 |
| 2010/02/04 | 1,401 | 1,420 | 1,398 | 1,420 | +17 | +1.2% | 49,400 |
| 2010/02/03 | 1,421 | 1,423 | 1,402 | 1,403 | -17 | -1.2% | 48,800 |
| 2010/02/02 | 1,414 | 1,436 | 1,414 | 1,420 | +11 | +0.8% | 33,800 |
| 2010/02/01 | 1,410 | 1,410 | 1,382 | 1,409 | -10 | -0.7% | 61,400 |
3751～
3800
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
