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 |
|---|---|---|---|---|---|---|---|
| 2009/11/13 | 1,488 | 1,488 | 1,457 | 1,477 | -11 | -0.7% | 58,100 |
| 2009/11/12 | 1,500 | 1,537 | 1,461 | 1,488 | -13 | -0.9% | 84,500 |
| 2009/11/11 | 1,500 | 1,506 | 1,429 | 1,501 | -4 | -0.3% | 176,000 |
| 2009/11/10 | 1,593 | 1,595 | 1,493 | 1,505 | -88 | -5.5% | 124,500 |
| 2009/11/09 | 1,590 | 1,600 | 1,562 | 1,593 | +11 | +0.7% | 44,200 |
| 2009/11/06 | 1,600 | 1,600 | 1,566 | 1,582 | -5 | -0.3% | 58,700 |
| 2009/11/05 | 1,578 | 1,596 | 1,561 | 1,587 | +9 | +0.6% | 72,800 |
| 2009/11/04 | 1,652 | 1,652 | 1,558 | 1,578 | -102 | -6.1% | 164,100 |
| 2009/11/02 | 1,649 | 1,680 | 1,643 | 1,680 | +1 | +0.1% | 25,800 |
| 2009/10/30 | 1,653 | 1,697 | 1,650 | 1,679 | +42 | +2.6% | 78,300 |
| 2009/10/29 | 1,610 | 1,650 | 1,610 | 1,637 | -11 | -0.7% | 122,900 |
| 2009/10/28 | 1,684 | 1,684 | 1,645 | 1,648 | -27 | -1.6% | 52,400 |
| 2009/10/27 | 1,668 | 1,680 | 1,641 | 1,675 | -13 | -0.8% | 88,100 |
| 2009/10/26 | 1,689 | 1,710 | 1,669 | 1,688 | +8 | +0.5% | 86,700 |
| 2009/10/23 | 1,695 | 1,706 | 1,670 | 1,680 | -11 | -0.7% | 74,600 |
| 2009/10/22 | 1,723 | 1,724 | 1,666 | 1,691 | -31 | -1.8% | 63,900 |
| 2009/10/21 | 1,724 | 1,730 | 1,706 | 1,722 | -2 | -0.1% | 62,200 |
| 2009/10/20 | 1,740 | 1,744 | 1,714 | 1,724 | -6 | -0.3% | 88,500 |
| 2009/10/19 | 1,718 | 1,745 | 1,718 | 1,730 | +16 | +0.9% | 68,900 |
| 2009/10/16 | 1,726 | 1,738 | 1,706 | 1,714 | -11 | -0.6% | 72,600 |
| 2009/10/15 | 1,740 | 1,750 | 1,700 | 1,725 | -7 | -0.4% | 121,800 |
| 2009/10/14 | 1,611 | 1,735 | 1,609 | 1,732 | +120 | +7.4% | 284,700 |
| 2009/10/13 | 1,626 | 1,637 | 1,602 | 1,612 | -39 | -2.4% | 100,400 |
| 2009/10/09 | 1,651 | 1,674 | 1,648 | 1,651 | -23 | -1.4% | 102,100 |
| 2009/10/08 | 1,650 | 1,680 | 1,631 | 1,674 | +38 | +2.3% | 110,400 |
| 2009/10/07 | 1,660 | 1,664 | 1,601 | 1,636 | -29 | -1.7% | 142,200 |
| 2009/10/06 | 1,721 | 1,726 | 1,653 | 1,665 | -70 | -4% | 143,600 |
| 2009/10/05 | 1,740 | 1,752 | 1,710 | 1,735 | +2 | +0.1% | 107,200 |
| 2009/10/02 | 1,737 | 1,765 | 1,721 | 1,733 | -21 | -1.2% | 175,100 |
| 2009/10/01 | 1,731 | 1,754 | 1,714 | 1,754 | +19 | +1.1% | 166,400 |
| 2009/09/30 | 1,716 | 1,735 | 1,715 | 1,735 | +25 | +1.5% | 128,000 |
| 2009/09/29 | 1,715 | 1,716 | 1,697 | 1,710 | +3 | +0.2% | 103,900 |
| 2009/09/28 | 1,702 | 1,720 | 1,671 | 1,707 | -10 | -0.6% | 119,700 |
| 2009/09/25 | 1,683 | 1,732 | 1,660 | 1,717 | +22 | +1.3% | 142,000 |
| 2009/09/24 | 1,725 | 1,725 | 1,685 | 1,695 | ±0 | ±0% | 205,400 |
| 2009/09/18 | 1,650 | 1,700 | 1,595 | 1,695 | +65 | +4% | 222,400 |
| 2009/09/17 | 1,595 | 1,630 | 1,590 | 1,630 | +45 | +2.8% | 65,000 |
| 2009/09/16 | 1,610 | 1,625 | 1,565 | 1,585 | -5 | -0.3% | 122,000 |
| 2009/09/15 | 1,620 | 1,670 | 1,580 | 1,590 | -25 | -1.5% | 211,200 |
| 2009/09/14 | 1,640 | 1,640 | 1,610 | 1,615 | -10 | -0.6% | 81,200 |
| 2009/09/11 | 1,645 | 1,650 | 1,615 | 1,625 | -20 | -1.2% | 76,800 |
| 2009/09/10 | 1,630 | 1,650 | 1,605 | 1,645 | +40 | +2.5% | 75,400 |
| 2009/09/09 | 1,650 | 1,650 | 1,590 | 1,605 | -45 | -2.7% | 187,000 |
| 2009/09/08 | 1,650 | 1,655 | 1,635 | 1,650 | -15 | -0.9% | 88,800 |
| 2009/09/07 | 1,665 | 1,685 | 1,655 | 1,665 | ±0 | ±0% | 44,400 |
| 2009/09/04 | 1,690 | 1,695 | 1,650 | 1,665 | -10 | -0.6% | 104,400 |
| 2009/09/03 | 1,680 | 1,690 | 1,670 | 1,675 | -10 | -0.6% | 113,000 |
| 2009/09/02 | 1,665 | 1,700 | 1,620 | 1,685 | -5 | -0.3% | 224,000 |
| 2009/09/01 | 1,715 | 1,715 | 1,600 | 1,690 | +15 | +0.9% | 586,200 |
| 2009/08/31 | 1,800 | 1,800 | 1,670 | 1,675 | -85 | -4.8% | 271,000 |
3851～
3900
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
