あさくまの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/31 | 3,235 | 3,270 | 3,210 | 3,265 | +45 | +1.4% | 15,400 |
| 2026/08/28 | 3,180 | 3,220 | 3,180 | 3,220 | +10 | +0.3% | 5,600 |
| 2026/08/27 | 3,175 | 3,230 | 3,160 | 3,210 | +55 | +1.7% | 16,100 |
| 2026/08/26 | 3,145 | 3,180 | 3,135 | 3,155 | +10 | +0.3% | 13,000 |
| 2026/08/25 | 3,115 | 3,150 | 3,105 | 3,145 | +35 | +1.1% | 7,100 |
| 2026/08/24 | 3,040 | 3,110 | 3,040 | 3,110 | +75 | +2.5% | 7,700 |
| 2026/08/21 | 3,075 | 3,105 | 3,035 | 3,035 | -45 | -1.5% | 8,600 |
| 2026/08/20 | 3,055 | 3,080 | 3,025 | 3,080 | +60 | +2% | 7,300 |
| 2026/08/19 | 3,055 | 3,085 | 3,020 | 3,020 | -50 | -1.6% | 7,700 |
| 2026/08/18 | 3,115 | 3,115 | 3,045 | 3,070 | -45 | -1.4% | 10,600 |
| 2026/08/17 | 3,125 | 3,150 | 3,115 | 3,115 | -10 | -0.3% | 4,400 |
| 2026/08/14 | 3,110 | 3,125 | 3,085 | 3,125 | +40 | +1.3% | 6,600 |
| 2026/08/13 | 3,090 | 3,090 | 3,080 | 3,085 | +45 | +1.5% | 2,000 |
| 2026/08/12 | 3,105 | 3,145 | 3,040 | 3,040 | -65 | -2.1% | 6,700 |
| 2026/08/10 | 3,165 | 3,175 | 3,095 | 3,105 | -40 | -1.3% | 10,300 |
| 2026/08/07 | 3,095 | 3,180 | 3,095 | 3,145 | +60 | +1.9% | 28,800 |
| 2026/08/06 | 3,050 | 3,085 | 3,050 | 3,085 | +35 | +1.1% | 15,100 |
| 2026/08/05 | 3,050 | 3,090 | 3,040 | 3,050 | -10 | -0.3% | 9,700 |
| 2026/08/04 | 3,000 | 3,070 | 2,982 | 3,060 | +72 | +2.4% | 20,000 |
| 2026/08/03 | 2,981 | 2,988 | 2,958 | 2,988 | -2 | -0.1% | 16,200 |
| 2026/07/31 | 3,005 | 3,030 | 2,960 | 2,990 | -45 | -1.5% | 28,100 |
| 2026/07/30 | 3,005 | 3,065 | 2,931 | 3,035 | -130 | -4.1% | 86,900 |
| 2026/07/29 | 3,160 | 3,180 | 3,140 | 3,165 | -10 | -0.3% | 151,000 |
| 2026/07/28 | 3,125 | 3,175 | 3,125 | 3,175 | +35 | +1.1% | 42,400 |
| 2026/07/27 | 3,165 | 3,175 | 3,130 | 3,140 | -25 | -0.8% | 47,400 |
| 2026/07/24 | 3,185 | 3,195 | 3,165 | 3,165 | -30 | -0.9% | 26,200 |
| 2026/07/23 | 3,200 | 3,230 | 3,190 | 3,195 | -5 | -0.2% | 12,600 |
| 2026/07/22 | 3,275 | 3,275 | 3,185 | 3,200 | -75 | -2.3% | 39,400 |
| 2026/07/21 | 3,325 | 3,335 | 3,275 | 3,275 | -25 | -0.8% | 25,200 |
| 2026/07/17 | 3,310 | 3,365 | 3,290 | 3,300 | +15 | +0.5% | 31,000 |
| 2026/07/16 | 3,335 | 3,350 | 3,285 | 3,285 | -35 | -1.1% | 18,600 |
| 2026/07/15 | 3,325 | 3,360 | 3,270 | 3,320 | ±0 | ±0% | 19,600 |
| 2026/07/14 | 3,295 | 3,405 | 3,290 | 3,320 | +20 | +0.6% | 28,200 |
| 2026/07/13 | 3,300 | 3,325 | 3,285 | 3,300 | ±0 | ±0% | 9,000 |
| 2026/07/10 | 3,335 | 3,335 | 3,290 | 3,300 | ±0 | ±0% | 8,000 |
| 2026/07/09 | 3,315 | 3,345 | 3,295 | 3,300 | -15 | -0.5% | 14,000 |
| 2026/07/08 | 3,340 | 3,375 | 3,285 | 3,315 | -25 | -0.7% | 19,800 |
| 2026/07/07 | 3,235 | 3,380 | 3,235 | 3,340 | +105 | +3.2% | 33,000 |
| 2026/07/06 | 3,240 | 3,275 | 3,180 | 3,235 | -5 | -0.2% | 31,400 |
| 2026/07/03 | 3,265 | 3,340 | 3,240 | 3,240 | -25 | -0.8% | 41,000 |
| 2026/07/02 | 3,235 | 3,285 | 3,235 | 3,265 | +40 | +1.2% | 16,800 |
| 2026/07/01 | 3,295 | 3,345 | 3,215 | 3,225 | -35 | -1.1% | 34,600 |
| 2026/06/30 | 3,285 | 3,325 | 3,230 | 3,260 | -25 | -0.8% | 20,000 |
| 2026/06/29 | 3,095 | 3,290 | 3,095 | 3,285 | +195 | +6.3% | 37,600 |
| 2026/06/26 | 3,110 | 3,140 | 3,045 | 3,090 | ±0 | ±0% | 28,600 |
| 2026/06/25 | 3,070 | 3,145 | 3,000 | 3,090 | +20 | +0.7% | 19,800 |
| 2026/06/24 | 3,055 | 3,140 | 3,055 | 3,070 | -35 | -1.1% | 12,600 |
| 2026/06/23 | 3,050 | 3,140 | 2,945 | 3,105 | +80 | +2.6% | 25,400 |
| 2026/06/22 | 3,020 | 3,050 | 2,990 | 3,025 | +80 | +2.7% | 15,000 |
| 2026/06/19 | 2,885 | 2,945 | 2,815 | 2,945 | +60 | +2.1% | 25,200 |
1～
50
件表示中 / 1753件
類似銘柄と比較する
現在ご覧いただいている「あさくま」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 |
|---|---|---|---|---|---|---|---|---|
| あさくま | 322,500円 | +22.5% | +27.4% | 0.00% | 82.75倍 | 9.97倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| 丸善ＣＨＩ | 40,300円 | -6.0% | -29.0% | 1.49% | 15.10倍 | 0.69倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| ＲＥＭＩＸ | 23,900円 | +69.3% | - | 1.26% | 4.86倍 | 1.46倍 |
|
電力小売りが柱、蓄電池を育成中。ビットコイン（ＢＴＣ）保有量は上場日本企業で上位 |
| あさひ | 132,400円 | +6.0% | +6.5% | 3.78% | 12.63倍 | 0.86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 | 235,400円 | +2.5% | -26.5% | 2.21% | 30.43倍 | 1.74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
