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 |
|---|---|---|---|---|---|---|---|
| 2009/04/01 | 881 | 885 | 860 | 870.5 | -19.5 | -2.2% | 117,800 |
| 2009/03/31 | 877.5 | 890 | 855 | 890 | -17.5 | -1.9% | 287,800 |
| 2009/03/30 | 911.5 | 925 | 901 | 907.5 | +11 | +1.2% | 195,200 |
| 2009/03/27 | 870 | 896.5 | 865 | 896.5 | +30.5 | +3.5% | 103,200 |
| 2009/03/26 | 850 | 866.5 | 846.5 | 866 | +16 | +1.9% | 95,000 |
| 2009/03/25 | 850 | 850.5 | 845 | 850 | +3 | +0.4% | 49,600 |
| 2009/03/24 | 850 | 851 | 831 | 847 | -2.5 | -0.3% | 55,600 |
| 2009/03/23 | 851 | 857.5 | 844.5 | 849.5 | +4.5 | +0.5% | 110,400 |
| 2009/03/19 | 850 | 850 | 826.5 | 845 | +0.5 | +0.1% | 70,000 |
| 2009/03/18 | 842 | 850 | 835.5 | 844.5 | +32.5 | +4% | 92,200 |
| 2009/03/17 | 800.5 | 817.5 | 795 | 812 | +15 | +1.9% | 76,600 |
| 2009/03/16 | 797 | 804 | 790 | 797 | +6.5 | +0.8% | 69,200 |
| 2009/03/13 | 800 | 809 | 785 | 790.5 | -15 | -1.9% | 82,600 |
| 2009/03/12 | 813.5 | 820.5 | 801 | 805.5 | -15 | -1.8% | 26,200 |
| 2009/03/11 | 825 | 825 | 804 | 820.5 | +14.5 | +1.8% | 87,200 |
| 2009/03/10 | 823.5 | 825 | 804 | 806 | -25 | -3% | 44,200 |
| 2009/03/09 | 816.5 | 837 | 816.5 | 831 | -8.5 | -1% | 42,200 |
| 2009/03/06 | 850 | 860 | 830 | 839.5 | -23.5 | -2.7% | 89,000 |
| 2009/03/05 | 875 | 875.5 | 863 | 863 | -12 | -1.4% | 79,600 |
| 2009/03/04 | 865 | 875 | 845 | 875 | ±0 | ±0% | 45,400 |
| 2009/03/03 | 887 | 887.5 | 852 | 875 | -12 | -1.4% | 49,800 |
| 2009/03/02 | 905 | 905 | 875 | 887 | -18 | -2% | 57,000 |
| 2009/02/27 | 885 | 905 | 883.5 | 905 | +7.5 | +0.8% | 47,200 |
| 2009/02/26 | 899.5 | 901.5 | 878 | 897.5 | -1.5 | -0.2% | 68,600 |
| 2009/02/25 | 921.5 | 927.5 | 895.5 | 899 | -21 | -2.3% | 46,200 |
| 2009/02/24 | 901 | 925 | 901 | 920 | -20 | -2.1% | 51,000 |
| 2009/02/23 | 916 | 945.5 | 907.5 | 940 | -5 | -0.5% | 73,800 |
| 2009/02/20 | 935.5 | 951 | 935 | 945 | -14.5 | -1.5% | 71,200 |
| 2009/02/19 | 964.5 | 964.5 | 956 | 959.5 | -5 | -0.5% | 37,800 |
| 2009/02/18 | 960 | 967 | 951 | 964.5 | -10 | -1% | 54,200 |
| 2009/02/17 | 974 | 975 | 963 | 974.5 | ±0 | ±0% | 67,000 |
| 2009/02/16 | 974.5 | 980 | 960.5 | 974.5 | +10 | +1% | 78,000 |
| 2009/02/13 | 989.5 | 990 | 962 | 964.5 | +14.5 | +1.5% | 67,400 |
| 2009/02/12 | 950 | 975 | 925 | 950 | -8 | -0.8% | 106,600 |
| 2009/02/10 | 984 | 987.5 | 958 | 958 | -21.5 | -2.2% | 73,800 |
| 2009/02/09 | 1,002.5 | 1,002.5 | 970 | 979.5 | -30.5 | -3% | 83,000 |
| 2009/02/06 | 1,025 | 1,030 | 989 | 1,010 | -17.5 | -1.7% | 124,000 |
| 2009/02/05 | 1,025 | 1,037.5 | 1,007.5 | 1,027.5 | -10 | -1% | 126,000 |
| 2009/02/04 | 1,012.5 | 1,070 | 985 | 1,037.5 | +12.5 | +1.2% | 1,008,800 |
| 2009/02/03 | 1,050 | 1,060 | 1,025 | 1,025 | -50 | -4.7% | 75,000 |
| 2009/02/02 | 1,025 | 1,087.5 | 1,017.5 | 1,075 | +57.5 | +5.7% | 95,400 |
| 2009/01/30 | 1,050 | 1,050 | 987.5 | 1,017.5 | -12.5 | -1.2% | 55,600 |
| 2009/01/29 | 975.5 | 1,030 | 970 | 1,030 | +50 | +5.1% | 76,800 |
| 2009/01/28 | 990 | 994.5 | 976.5 | 980 | -27.5 | -2.7% | 59,800 |
| 2009/01/27 | 1,000 | 1,037.5 | 980 | 1,007.5 | +5 | +0.5% | 78,800 |
| 2009/01/26 | 960 | 1,037.5 | 955.5 | 1,002.5 | +42.5 | +4.4% | 65,000 |
| 2009/01/23 | 978.5 | 979.5 | 957.5 | 960 | -28.5 | -2.9% | 43,400 |
| 2009/01/22 | 989 | 998 | 975 | 988.5 | +9.5 | +1% | 13,800 |
| 2009/01/21 | 956 | 994.5 | 955 | 979 | -7 | -0.7% | 96,200 |
| 2009/01/20 | 1,010 | 1,030 | 951 | 986 | -44 | -4.3% | 163,200 |
4001～
4050
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 | 140,900円 | +5.2% | +2.2% | 3.55% | 10.05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 | 70,100円 | - | - | 0.00% | - | 28.16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 | 106,100円 | +1.2% | -6.6% | 5.56% | 9.18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 | 248,100円 | +20.9% | +0.4% | 2.10% | 29.85倍 | 1.96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
