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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,600 | 1,607 | 1,600 | 1,603 | +4 | +0.3% | 1,200 |
| 2023/06/28 | 1,600 | 1,601 | 1,597 | 1,599 | -1 | -0.1% | 1,100 |
| 2023/06/27 | 1,599 | 1,600 | 1,595 | 1,600 | +1 | +0.1% | 1,200 |
| 2023/06/26 | 1,593 | 1,599 | 1,592 | 1,599 | +4 | +0.3% | 1,700 |
| 2023/06/23 | 1,600 | 1,600 | 1,595 | 1,595 | -5 | -0.3% | 800 |
| 2023/06/22 | 1,600 | 1,601 | 1,596 | 1,600 | +4 | +0.3% | 2,300 |
| 2023/06/21 | 1,600 | 1,600 | 1,596 | 1,596 | -2 | -0.1% | 1,100 |
| 2023/06/20 | 1,592 | 1,598 | 1,592 | 1,598 | +4 | +0.3% | 800 |
| 2023/06/19 | 1,593 | 1,597 | 1,593 | 1,594 | +1 | +0.1% | 1,100 |
| 2023/06/16 | 1,595 | 1,598 | 1,593 | 1,593 | -2 | -0.1% | 600 |
| 2023/06/15 | 1,591 | 1,595 | 1,591 | 1,595 | ±0 | ±0% | 700 |
| 2023/06/14 | 1,599 | 1,599 | 1,595 | 1,595 | -3 | -0.2% | 1,200 |
| 2023/06/13 | 1,599 | 1,599 | 1,595 | 1,598 | +2 | +0.1% | 1,000 |
| 2023/06/12 | 1,595 | 1,599 | 1,595 | 1,596 | +1 | +0.1% | 1,200 |
| 2023/06/09 | 1,593 | 1,596 | 1,592 | 1,595 | +2 | +0.1% | 600 |
| 2023/06/08 | 1,596 | 1,598 | 1,592 | 1,593 | -1 | -0.1% | 1,000 |
| 2023/06/07 | 1,599 | 1,599 | 1,590 | 1,594 | +2 | +0.1% | 1,600 |
| 2023/06/06 | 1,589 | 1,592 | 1,589 | 1,592 | +3 | +0.2% | 500 |
| 2023/06/05 | 1,591 | 1,595 | 1,589 | 1,589 | ±0 | ±0% | 1,000 |
| 2023/06/02 | 1,592 | 1,592 | 1,587 | 1,589 | -2 | -0.1% | 700 |
| 2023/06/01 | 1,588 | 1,591 | 1,587 | 1,591 | +1 | +0.1% | 900 |
| 2023/05/31 | 1,590 | 1,593 | 1,589 | 1,590 | ±0 | ±0% | 800 |
| 2023/05/30 | 1,590 | 1,590 | 1,588 | 1,590 | +1 | +0.1% | 700 |
| 2023/05/29 | 1,594 | 1,594 | 1,589 | 1,589 | -1 | -0.1% | 900 |
| 2023/05/26 | 1,595 | 1,595 | 1,590 | 1,590 | ±0 | ±0% | 400 |
| 2023/05/25 | 1,595 | 1,595 | 1,585 | 1,590 | +3 | +0.2% | 700 |
| 2023/05/24 | 1,592 | 1,595 | 1,585 | 1,587 | -4 | -0.3% | 1,800 |
| 2023/05/23 | 1,590 | 1,592 | 1,590 | 1,591 | +1 | +0.1% | 1,300 |
| 2023/05/22 | 1,589 | 1,593 | 1,589 | 1,590 | ±0 | ±0% | 800 |
| 2023/05/19 | 1,590 | 1,594 | 1,589 | 1,590 | ±0 | ±0% | 600 |
| 2023/05/18 | 1,595 | 1,595 | 1,590 | 1,590 | -5 | -0.3% | 1,000 |
| 2023/05/17 | 1,589 | 1,595 | 1,585 | 1,595 | +5 | +0.3% | 1,100 |
| 2023/05/16 | 1,585 | 1,591 | 1,585 | 1,590 | -3 | -0.2% | 1,700 |
| 2023/05/15 | 1,600 | 1,600 | 1,585 | 1,593 | +8 | +0.5% | 2,500 |
| 2023/05/12 | 1,590 | 1,591 | 1,584 | 1,585 | -4 | -0.3% | 1,100 |
| 2023/05/11 | 1,589 | 1,589 | 1,586 | 1,589 | +6 | +0.4% | 1,300 |
| 2023/05/10 | 1,588 | 1,590 | 1,583 | 1,583 | -1 | -0.1% | 800 |
| 2023/05/09 | 1,588 | 1,588 | 1,584 | 1,584 | ±0 | ±0% | 1,200 |
| 2023/05/08 | 1,586 | 1,587 | 1,584 | 1,584 | ±0 | ±0% | 1,000 |
| 2023/05/02 | 1,586 | 1,587 | 1,584 | 1,584 | -2 | -0.1% | 700 |
| 2023/05/01 | 1,583 | 1,586 | 1,583 | 1,586 | -4 | -0.3% | 1,600 |
| 2023/04/28 | 1,582 | 1,590 | 1,582 | 1,590 | +9 | +0.6% | 1,900 |
| 2023/04/27 | 1,583 | 1,583 | 1,581 | 1,581 | -4 | -0.3% | 1,100 |
| 2023/04/26 | 1,585 | 1,585 | 1,581 | 1,585 | -3 | -0.2% | 1,100 |
| 2023/04/25 | 1,591 | 1,591 | 1,587 | 1,588 | +3 | +0.2% | 1,300 |
| 2023/04/24 | 1,584 | 1,590 | 1,584 | 1,585 | +2 | +0.1% | 1,300 |
| 2023/04/21 | 1,582 | 1,584 | 1,580 | 1,583 | +1 | +0.1% | 700 |
| 2023/04/20 | 1,585 | 1,585 | 1,582 | 1,582 | -3 | -0.2% | 1,100 |
| 2023/04/19 | 1,587 | 1,587 | 1,583 | 1,585 | -2 | -0.1% | 1,300 |
| 2023/04/18 | 1,586 | 1,591 | 1,586 | 1,587 | +1 | +0.1% | 3,300 |
451～
500
件表示中 / 1429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 | 412,000円 | +19.9% | +172.3% | 0.00% | 76.28倍 | 7.66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 |
| ＤＤグループ | 125,200円 | +7.7% | +10.6% | 0.00% | 9.73倍 | 3.77倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| グルメ杵屋 | 99,800円 | +13.9% | +214.6% | 0.60% | 51.76倍 | 2.55倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| 銚子丸 | 151,100円 | +39.5% | - | 0.79% | 20.71倍 | 2.41倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| 幸楽苑 | 103,700円 | +108.5% | - | 0.00% | 24.77倍 | 8.98倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
市場注目の銘柄
チャート関連のコラム
