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 |
|---|---|---|---|---|---|---|---|
| 2009/06/16 | 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 |
| 2009/04/13 | 868 | 930 | 868 | 925 | +57.5 | +6.6% | 257,200 |
| 2009/04/10 | 852.5 | 867.5 | 831 | 867.5 | +17.5 | +2.1% | 139,000 |
| 2009/04/09 | 844.5 | 855 | 844.5 | 850 | +9 | +1.1% | 134,200 |
| 2009/04/08 | 840 | 851.5 | 839 | 841 | -9.5 | -1.1% | 71,400 |
| 2009/04/07 | 857.5 | 858 | 847.5 | 850.5 | -8 | -0.9% | 42,400 |
| 2009/04/06 | 854.5 | 864 | 842.5 | 858.5 | +8.5 | +1% | 80,200 |
| 2009/04/03 | 861 | 862.5 | 841.5 | 850 | -10.5 | -1.2% | 125,000 |
| 2009/04/02 | 880.5 | 880.5 | 857 | 860.5 | -10 | -1.1% | 95,800 |
3951～
4000
件表示中 / 5138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 | 140,800円 | +5.2% | +2.2% | 3.55% | 10.04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 | 70,200円 | - | - | 0.00% | - | 28.20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 | 535,000円 | +7.5% | -2.7% | 0.19% | 36.95倍 | 8.67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 | 105,900円 | +1.2% | -6.6% | 5.57% | 9.17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 | 247,100円 | +20.9% | +0.4% | 2.10% | 29.73倍 | 1.95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
