アシードホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 543 | 544 | 541 | 544 | +5 | +0.9% | 3,000 |
| 2022/11/22 | 536 | 539 | 535 | 539 | ±0 | ±0% | 1,300 |
| 2022/11/21 | 540 | 541 | 539 | 539 | -1 | -0.2% | 400 |
| 2022/11/18 | 534 | 540 | 534 | 540 | +7 | +1.3% | 1,800 |
| 2022/11/17 | 531 | 538 | 530 | 533 | +3 | +0.6% | 700 |
| 2022/11/16 | 530 | 531 | 530 | 530 | ±0 | ±0% | 700 |
| 2022/11/15 | 531 | 531 | 530 | 530 | -1 | -0.2% | 700 |
| 2022/11/14 | 533 | 533 | 529 | 531 | -2 | -0.4% | 1,000 |
| 2022/11/11 | 533 | 533 | 530 | 533 | ±0 | ±0% | 1,600 |
| 2022/11/10 | 533 | 533 | 531 | 533 | ±0 | ±0% | 800 |
| 2022/11/09 | 532 | 533 | 532 | 533 | +1 | +0.2% | 500 |
| 2022/11/08 | 537 | 537 | 532 | 532 | -7 | -1.3% | 400 |
| 2022/11/07 | 544 | 544 | 539 | 539 | -6 | -1.1% | 300 |
| 2022/11/04 | 544 | 545 | 544 | 545 | -6 | -1.1% | 3,400 |
| 2022/11/02 | 555 | 555 | 545 | 551 | +20 | +3.8% | 4,500 |
| 2022/11/01 | 530 | 531 | 530 | 531 | -4 | -0.7% | 400 |
| 2022/10/31 | 535 | 535 | 535 | 535 | -4 | -0.7% | 800 |
| 2022/10/28 | 538 | 539 | 538 | 539 | ±0 | ±0% | 200 |
| 2022/10/27 | 539 | 539 | 539 | 539 | -2 | -0.4% | 100 |
| 2022/10/26 | 543 | 543 | 541 | 541 | -2 | -0.4% | 1,800 |
| 2022/10/25 | 543 | 543 | 540 | 543 | +1 | +0.2% | 2,000 |
| 2022/10/24 | 544 | 544 | 540 | 542 | ±0 | ±0% | 2,700 |
| 2022/10/21 | 539 | 542 | 538 | 542 | ±0 | ±0% | 600 |
| 2022/10/20 | 538 | 542 | 533 | 542 | +5 | +0.9% | 500 |
| 2022/10/19 | 533 | 537 | 533 | 537 | +5 | +0.9% | 600 |
| 2022/10/18 | 531 | 532 | 530 | 532 | +1 | +0.2% | 400 |
| 2022/10/17 | 536 | 536 | 531 | 531 | ±0 | ±0% | 700 |
| 2022/10/14 | 530 | 531 | 527 | 531 | +1 | +0.2% | 1,200 |
| 2022/10/13 | 530 | 530 | 528 | 530 | +1 | +0.2% | 1,200 |
| 2022/10/12 | 528 | 529 | 527 | 529 | +1 | +0.2% | 400 |
| 2022/10/11 | 527 | 528 | 527 | 528 | +1 | +0.2% | 400 |
| 2022/10/07 | 527 | 527 | 527 | 527 | -2 | -0.4% | 300 |
| 2022/10/06 | 527 | 530 | 527 | 529 | +1 | +0.2% | 600 |
| 2022/10/05 | 526 | 528 | 526 | 528 | +2 | +0.4% | 400 |
| 2022/10/04 | 530 | 530 | 526 | 526 | +1 | +0.2% | 400 |
| 2022/10/03 | 531 | 533 | 520 | 525 | -6 | -1.1% | 2,600 |
| 2022/09/30 | 530 | 531 | 530 | 531 | -1 | -0.2% | 200 |
| 2022/09/29 | 531 | 532 | 529 | 532 | -7 | -1.3% | 800 |
| 2022/09/28 | 549 | 549 | 539 | 539 | -6 | -1.1% | 2,300 |
| 2022/09/27 | 551 | 551 | 540 | 545 | +4 | +0.7% | 2,500 |
| 2022/09/26 | 543 | 543 | 535 | 541 | +1 | +0.2% | 1,600 |
| 2022/09/22 | 534 | 540 | 534 | 540 | +1 | +0.2% | 700 |
| 2022/09/21 | 539 | 539 | 539 | 539 | ±0 | ±0% | 100 |
| 2022/09/20 | 535 | 539 | 532 | 539 | +2 | +0.4% | 1,300 |
| 2022/09/16 | 535 | 537 | 531 | 537 | +2 | +0.4% | 1,000 |
| 2022/09/15 | 535 | 535 | 535 | 535 | ±0 | ±0% | 900 |
| 2022/09/14 | 532 | 535 | 528 | 535 | +3 | +0.6% | 900 |
| 2022/09/13 | 534 | 534 | 532 | 532 | +1 | +0.2% | 1,200 |
| 2022/09/12 | 527 | 531 | 527 | 531 | -4 | -0.7% | 2,800 |
| 2022/09/09 | 535 | 535 | 535 | 535 | +1 | +0.2% | 400 |
651～
700
件表示中 / 5979件
類似銘柄と比較する
現在ご覧いただいている「アシードＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アシードＨＤ | 67,500円 | +8.5% | +18.9% | 2.96% | 9.89倍 | 1.15倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| ワッツ | 68,200円 | +1.2% | +5.9% | 2.64% | 9.50倍 | 0.70倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| スーパーＶ | 71,900円 | -9.5% | - | 0.00% | 29.39倍 | 5.66倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| 浜木綿 | 412,500円 | +3.9% | -10.3% | 0.36% | 76.93倍 | 5.60倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| みのや | 252,300円 | +6.9% | -25.8% | 0.40% | 17.52倍 | 3.34倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
