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 |
|---|---|---|---|---|---|---|---|
| 2009/08/28 | 1,725 | 1,790 | 1,720 | 1,760 | +35 | +2% | 265,200 |
| 2009/08/27 | 1,725 | 1,725 | 1,705 | 1,725 | +5 | +0.3% | 85,000 |
| 2009/08/26 | 1,715 | 1,725 | 1,695 | 1,720 | +25 | +1.5% | 77,400 |
| 2009/08/25 | 1,720 | 1,720 | 1,680 | 1,695 | -25 | -1.5% | 130,800 |
| 2009/08/24 | 1,675 | 1,725 | 1,670 | 1,720 | +75 | +4.6% | 214,400 |
| 2009/08/21 | 1,635 | 1,655 | 1,600 | 1,645 | +25 | +1.5% | 122,400 |
| 2009/08/20 | 1,670 | 1,680 | 1,570 | 1,620 | -65 | -3.9% | 355,400 |
| 2009/08/19 | 1,750 | 1,810 | 1,655 | 1,685 | +5 | +0.3% | 580,800 |
| 2009/08/18 | 1,625 | 1,690 | 1,620 | 1,680 | +130 | +8.4% | 649,800 |
| 2009/08/17 | 1,495 | 1,550 | 1,485 | 1,550 | +75 | +5.1% | 197,200 |
| 2009/08/14 | 1,395 | 1,477.5 | 1,390 | 1,475 | +80 | +5.7% | 289,200 |
| 2009/08/13 | 1,425 | 1,437.5 | 1,390 | 1,395 | -30 | -2.1% | 184,600 |
| 2009/08/12 | 1,420 | 1,447.5 | 1,420 | 1,425 | -20 | -1.4% | 114,800 |
| 2009/08/11 | 1,435 | 1,447.5 | 1,410 | 1,445 | -5 | -0.3% | 129,600 |
| 2009/08/10 | 1,477.5 | 1,490 | 1,432.5 | 1,450 | -25 | -1.7% | 135,000 |
| 2009/08/07 | 1,515 | 1,515 | 1,467.5 | 1,475 | -65 | -4.2% | 220,200 |
| 2009/08/06 | 1,565 | 1,580 | 1,525 | 1,540 | -40 | -2.5% | 146,800 |
| 2009/08/05 | 1,550 | 1,595 | 1,520 | 1,580 | +40 | +2.6% | 104,200 |
| 2009/08/04 | 1,585 | 1,585 | 1,525 | 1,540 | -50 | -3.1% | 124,000 |
| 2009/08/03 | 1,595 | 1,610 | 1,560 | 1,590 | -5 | -0.3% | 53,400 |
| 2009/07/31 | 1,605 | 1,605 | 1,575 | 1,595 | +25 | +1.6% | 47,600 |
| 2009/07/30 | 1,625 | 1,625 | 1,555 | 1,570 | -60 | -3.7% | 131,200 |
| 2009/07/29 | 1,630 | 1,660 | 1,605 | 1,630 | -45 | -2.7% | 96,400 |
| 2009/07/28 | 1,640 | 1,685 | 1,620 | 1,675 | +30 | +1.8% | 86,800 |
| 2009/07/27 | 1,675 | 1,685 | 1,620 | 1,645 | -5 | -0.3% | 147,000 |
| 2009/07/24 | 1,585 | 1,650 | 1,565 | 1,650 | +90 | +5.8% | 185,800 |
| 2009/07/23 | 1,515 | 1,565 | 1,497.5 | 1,560 | +55 | +3.7% | 146,200 |
| 2009/07/22 | 1,535 | 1,535 | 1,490 | 1,505 | -15 | -1% | 72,800 |
| 2009/07/21 | 1,525 | 1,535 | 1,495 | 1,520 | -15 | -1% | 114,400 |
| 2009/07/17 | 1,540 | 1,545 | 1,495 | 1,535 | ±0 | ±0% | 105,600 |
| 2009/07/16 | 1,530 | 1,555 | 1,525 | 1,535 | +35 | +2.3% | 168,800 |
| 2009/07/15 | 1,490 | 1,500 | 1,450 | 1,500 | +42.5 | +2.9% | 82,800 |
| 2009/07/14 | 1,465 | 1,465 | 1,432.5 | 1,457.5 | +70 | +5% | 77,200 |
| 2009/07/13 | 1,535 | 1,535 | 1,367.5 | 1,387.5 | -105 | -7% | 154,200 |
| 2009/07/10 | 1,525 | 1,585 | 1,467.5 | 1,492.5 | -12.5 | -0.8% | 327,800 |
| 2009/07/09 | 1,435 | 1,505 | 1,435 | 1,505 | +85 | +6% | 247,200 |
| 2009/07/08 | 1,447.5 | 1,457.5 | 1,412.5 | 1,420 | -37.5 | -2.6% | 94,800 |
| 2009/07/07 | 1,460 | 1,472.5 | 1,435 | 1,457.5 | +37.5 | +2.6% | 168,600 |
| 2009/07/06 | 1,402.5 | 1,455 | 1,400 | 1,420 | +32.5 | +2.3% | 148,200 |
| 2009/07/03 | 1,355 | 1,390 | 1,352.5 | 1,387.5 | +42.5 | +3.2% | 164,800 |
| 2009/07/02 | 1,315 | 1,367.5 | 1,310 | 1,345 | +37.5 | +2.9% | 150,800 |
| 2009/07/01 | 1,325 | 1,325 | 1,305 | 1,307.5 | -20 | -1.5% | 56,000 |
| 2009/06/30 | 1,325 | 1,355 | 1,280 | 1,327.5 | +10 | +0.8% | 141,400 |
| 2009/06/29 | 1,345 | 1,350 | 1,317.5 | 1,317.5 | -40 | -2.9% | 99,600 |
| 2009/06/26 | 1,335 | 1,360 | 1,320 | 1,357.5 | +10 | +0.7% | 112,000 |
| 2009/06/25 | 1,375 | 1,375 | 1,340 | 1,347.5 | -32.5 | -2.4% | 124,200 |
| 2009/06/24 | 1,360 | 1,380 | 1,340 | 1,380 | +50 | +3.8% | 161,200 |
| 2009/06/23 | 1,320 | 1,375 | 1,317.5 | 1,330 | +5 | +0.4% | 346,400 |
| 2009/06/22 | 1,317.5 | 1,420 | 1,305 | 1,325 | +87.5 | +7.1% | 549,400 |
| 2009/06/19 | 1,242.5 | 1,245 | 1,222.5 | 1,237.5 | +17.5 | +1.4% | 137,600 |
3901～
3950
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
