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 |
|---|---|---|---|---|---|---|---|
| 2010/01/29 | 1,428 | 1,428 | 1,411 | 1,419 | -9 | -0.6% | 36,500 |
| 2010/01/28 | 1,440 | 1,440 | 1,427 | 1,428 | -7 | -0.5% | 36,800 |
| 2010/01/27 | 1,424 | 1,457 | 1,424 | 1,435 | -7 | -0.5% | 53,700 |
| 2010/01/26 | 1,470 | 1,470 | 1,434 | 1,442 | +21 | +1.5% | 89,200 |
| 2010/01/25 | 1,420 | 1,427 | 1,417 | 1,421 | -13 | -0.9% | 54,300 |
| 2010/01/22 | 1,420 | 1,442 | 1,419 | 1,434 | -6 | -0.4% | 66,900 |
| 2010/01/21 | 1,440 | 1,442 | 1,430 | 1,440 | +1 | +0.1% | 42,700 |
| 2010/01/20 | 1,443 | 1,449 | 1,433 | 1,439 | -26 | -1.8% | 72,800 |
| 2010/01/19 | 1,465 | 1,474 | 1,455 | 1,465 | +3 | +0.2% | 72,900 |
| 2010/01/18 | 1,464 | 1,488 | 1,460 | 1,462 | +6 | +0.4% | 201,900 |
| 2010/01/15 | 1,409 | 1,459 | 1,402 | 1,456 | +75 | +5.4% | 280,000 |
| 2010/01/14 | 1,380 | 1,381 | 1,360 | 1,381 | +8 | +0.6% | 55,700 |
| 2010/01/13 | 1,378 | 1,383 | 1,372 | 1,373 | -7 | -0.5% | 59,200 |
| 2010/01/12 | 1,389 | 1,389 | 1,374 | 1,380 | +1 | +0.1% | 37,500 |
| 2010/01/08 | 1,385 | 1,391 | 1,373 | 1,379 | -8 | -0.6% | 75,000 |
| 2010/01/07 | 1,382 | 1,397 | 1,381 | 1,387 | +11 | +0.8% | 66,500 |
| 2010/01/06 | 1,410 | 1,412 | 1,371 | 1,376 | -23 | -1.6% | 112,700 |
| 2010/01/05 | 1,425 | 1,427 | 1,399 | 1,399 | -18 | -1.3% | 101,300 |
| 2010/01/04 | 1,400 | 1,418 | 1,392 | 1,417 | +30 | +2.2% | 108,900 |
| 2009/12/30 | 1,389 | 1,409 | 1,382 | 1,387 | +6 | +0.4% | 130,300 |
| 2009/12/29 | 1,352 | 1,384 | 1,329 | 1,381 | +29 | +2.1% | 240,800 |
| 2009/12/28 | 1,355 | 1,355 | 1,337 | 1,352 | -16 | -1.2% | 258,700 |
| 2009/12/25 | 1,390 | 1,391 | 1,353 | 1,368 | -29 | -2.1% | 274,400 |
| 2009/12/24 | 1,410 | 1,410 | 1,388 | 1,397 | ±0 | ±0% | 116,100 |
| 2009/12/22 | 1,420 | 1,421 | 1,386 | 1,397 | -18 | -1.3% | 216,800 |
| 2009/12/21 | 1,464 | 1,477 | 1,410 | 1,415 | -37 | -2.5% | 294,400 |
| 2009/12/18 | 1,449 | 1,458 | 1,436 | 1,452 | +21 | +1.5% | 125,200 |
| 2009/12/17 | 1,435 | 1,440 | 1,424 | 1,431 | -9 | -0.6% | 76,000 |
| 2009/12/16 | 1,450 | 1,450 | 1,425 | 1,440 | -19 | -1.3% | 140,500 |
| 2009/12/15 | 1,490 | 1,492 | 1,458 | 1,459 | -54 | -3.6% | 140,300 |
| 2009/12/14 | 1,528 | 1,550 | 1,492 | 1,513 | -7 | -0.5% | 65,500 |
| 2009/12/11 | 1,550 | 1,550 | 1,508 | 1,520 | +25 | +1.7% | 84,000 |
| 2009/12/10 | 1,489 | 1,542 | 1,486 | 1,495 | +30 | +2% | 138,800 |
| 2009/12/09 | 1,435 | 1,469 | 1,421 | 1,465 | +43 | +3% | 56,100 |
| 2009/12/08 | 1,428 | 1,472 | 1,422 | 1,422 | -14 | -1% | 85,000 |
| 2009/12/07 | 1,452 | 1,470 | 1,436 | 1,436 | -20 | -1.4% | 34,100 |
| 2009/12/04 | 1,497 | 1,501 | 1,450 | 1,456 | -41 | -2.7% | 74,400 |
| 2009/12/03 | 1,502 | 1,514 | 1,477 | 1,497 | -19 | -1.3% | 50,100 |
| 2009/12/02 | 1,539 | 1,547 | 1,510 | 1,516 | +1 | +0.1% | 57,600 |
| 2009/12/01 | 1,477 | 1,522 | 1,477 | 1,515 | +25 | +1.7% | 48,800 |
| 2009/11/30 | 1,443 | 1,515 | 1,443 | 1,490 | +47 | +3.3% | 104,300 |
| 2009/11/27 | 1,401 | 1,455 | 1,401 | 1,443 | -4 | -0.3% | 100,500 |
| 2009/11/26 | 1,371 | 1,460 | 1,371 | 1,447 | +84 | +6.2% | 74,400 |
| 2009/11/25 | 1,338 | 1,373 | 1,320 | 1,363 | -10 | -0.7% | 108,200 |
| 2009/11/24 | 1,419 | 1,419 | 1,355 | 1,373 | -47 | -3.3% | 88,000 |
| 2009/11/20 | 1,410 | 1,470 | 1,404 | 1,420 | -27 | -1.9% | 51,800 |
| 2009/11/19 | 1,433 | 1,458 | 1,427 | 1,447 | -46 | -3.1% | 61,500 |
| 2009/11/18 | 1,402 | 1,543 | 1,385 | 1,493 | +90 | +6.4% | 147,500 |
| 2009/11/17 | 1,430 | 1,435 | 1,388 | 1,403 | -23 | -1.6% | 57,400 |
| 2009/11/16 | 1,469 | 1,469 | 1,420 | 1,426 | -51 | -3.5% | 53,900 |
3801～
3850
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
