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 |
|---|---|---|---|---|---|---|---|
| 2009/06/26 | 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 |
| 2009/06/18 | 1,225 | 1,245 | 1,202.5 | 1,220 | +15 | +1.2% | 78,200 |
| 2009/06/17 | 1,205 | 1,212.5 | 1,195 | 1,205 | -7.5 | -0.6% | 161,800 |
| 2009/06/16 | 1,195 | 1,230 | 1,187.5 | 1,212.5 | +17.5 | +1.5% | 167,000 |
| 2009/06/15 | 1,175 | 1,195 | 1,155 | 1,195 | +52.5 | +4.6% | 100,400 |
| 2009/06/12 | 1,150 | 1,160 | 1,140 | 1,142.5 | -7.5 | -0.7% | 49,800 |
| 2009/06/11 | 1,167.5 | 1,190 | 1,120 | 1,150 | -15 | -1.3% | 105,800 |
| 2009/06/10 | 1,175 | 1,190 | 1,157.5 | 1,165 | -7.5 | -0.6% | 153,600 |
| 2009/06/09 | 1,150 | 1,175 | 1,142.5 | 1,172.5 | +30 | +2.6% | 128,800 |
| 2009/06/08 | 1,145 | 1,165 | 1,135 | 1,142.5 | +32.5 | +2.9% | 147,200 |
| 2009/06/05 | 1,095 | 1,120 | 1,092.5 | 1,110 | +12.5 | +1.1% | 137,000 |
| 2009/06/04 | 1,095 | 1,102.5 | 1,082.5 | 1,097.5 | +2.5 | +0.2% | 147,000 |
| 2009/06/03 | 1,072.5 | 1,095 | 1,062.5 | 1,095 | +42.5 | +4% | 154,400 |
| 2009/06/02 | 1,082.5 | 1,085 | 1,042.5 | 1,052.5 | -27.5 | -2.5% | 86,800 |
| 2009/06/01 | 1,097.5 | 1,097.5 | 1,070 | 1,080 | -15 | -1.4% | 36,000 |
| 2009/05/29 | 1,050 | 1,095 | 1,022.5 | 1,095 | +45 | +4.3% | 136,000 |
| 2009/05/28 | 1,057.5 | 1,062.5 | 1,045 | 1,050 | -2.5 | -0.2% | 30,000 |
| 2009/05/27 | 1,070 | 1,077.5 | 1,052.5 | 1,052.5 | -22.5 | -2.1% | 32,000 |
| 2009/05/26 | 1,055 | 1,080 | 1,047.5 | 1,075 | +20 | +1.9% | 67,600 |
| 2009/05/25 | 1,055 | 1,090 | 1,040 | 1,055 | -12.5 | -1.2% | 84,600 |
| 2009/05/22 | 1,050 | 1,080 | 1,047.5 | 1,067.5 | -15 | -1.4% | 82,200 |
| 2009/05/21 | 1,045 | 1,092.5 | 1,045 | 1,082.5 | +37.5 | +3.6% | 225,800 |
| 2009/05/20 | 1,030 | 1,045 | 1,030 | 1,045 | +12.5 | +1.2% | 70,000 |
| 2009/05/19 | 1,032.5 | 1,045 | 1,010 | 1,032.5 | -10 | -1% | 177,000 |
| 2009/05/18 | 1,012.5 | 1,045 | 1,000 | 1,042.5 | +35 | +3.5% | 317,800 |
| 2009/05/15 | 1,000 | 1,010 | 990 | 1,007.5 | +42 | +4.4% | 241,400 |
| 2009/05/14 | 955 | 982 | 953 | 965.5 | +17.5 | +1.8% | 95,600 |
| 2009/05/13 | 955 | 960 | 944 | 948 | -11 | -1.1% | 61,800 |
| 2009/05/12 | 970 | 972.5 | 957.5 | 959 | -12.5 | -1.3% | 32,000 |
| 2009/05/11 | 970 | 975.5 | 955.5 | 971.5 | +17 | +1.8% | 74,200 |
| 2009/05/08 | 964.5 | 967.5 | 951 | 954.5 | -11.5 | -1.2% | 42,400 |
| 2009/05/07 | 966 | 975.5 | 958 | 966 | +5 | +0.5% | 84,200 |
| 2009/05/01 | 950 | 980 | 940 | 961 | +25 | +2.7% | 81,800 |
| 2009/04/30 | 931 | 955.5 | 931 | 936 | +10.5 | +1.1% | 67,200 |
| 2009/04/28 | 958 | 964 | 925.5 | 925.5 | -40.5 | -4.2% | 85,800 |
| 2009/04/27 | 939 | 1,007.5 | 939 | 966 | +25.5 | +2.7% | 138,000 |
| 2009/04/24 | 959.5 | 959.5 | 940 | 940.5 | -19.5 | -2% | 51,600 |
| 2009/04/23 | 943 | 970 | 935.5 | 960 | ±0 | ±0% | 106,200 |
| 2009/04/22 | 980 | 990 | 960 | 960 | -34.5 | -3.5% | 68,800 |
| 2009/04/21 | 975 | 999 | 975 | 994.5 | -5.5 | -0.6% | 84,400 |
| 2009/04/20 | 938 | 1,007.5 | 932.5 | 1,000 | +37 | +3.8% | 170,800 |
| 2009/04/17 | 964.5 | 970 | 920.5 | 963 | -1 | -0.1% | 154,000 |
| 2009/04/16 | 964.5 | 974 | 963 | 964 | -1 | -0.1% | 119,400 |
| 2009/04/15 | 975 | 977.5 | 962 | 965 | +10 | +1% | 211,800 |
| 2009/04/14 | 925 | 955 | 921 | 955 | +30 | +3.2% | 182,200 |
3901～
3950
件表示中 / 5096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 | 132,000円 | +5.2% | +2.2% | 3.79% | 9.42倍 | 0.88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 |
| 魚 力 | 239,900円 | +20.9% | +0.4% | 2.17% | 28.86倍 | 1.89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 |
| ジョイフル | 109,800円 | +1.4% | -24.0% | 0.91% | 12.26倍 | 2.77倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| エターナルホスヒ | 289,900円 | +8.2% | -7.2% | 1.59% | 18.58倍 | 3.64倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
| カネ美食品 | 323,500円 | -3.4% | +0.1% | 1.17% | 17.89倍 | 1.08倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
市場注目の銘柄
チャート関連のコラム
