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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 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 |
| 2023/04/17 | 1,583 | 1,588 | 1,583 | 1,586 | +5 | +0.3% | 1,000 |
| 2023/04/14 | 1,586 | 1,586 | 1,581 | 1,581 | ±0 | ±0% | 1,300 |
| 2023/04/13 | 1,577 | 1,585 | 1,577 | 1,581 | +4 | +0.3% | 900 |
| 2023/04/12 | 1,579 | 1,585 | 1,577 | 1,577 | -10 | -0.6% | 1,100 |
| 2023/04/11 | 1,589 | 1,589 | 1,580 | 1,587 | -2 | -0.1% | 1,100 |
| 2023/04/10 | 1,589 | 1,589 | 1,560 | 1,589 | +2 | +0.1% | 3,200 |
| 2023/04/07 | 1,576 | 1,587 | 1,574 | 1,587 | +15 | +1% | 2,400 |
| 2023/04/06 | 1,570 | 1,576 | 1,570 | 1,572 | -5 | -0.3% | 2,500 |
| 2023/04/05 | 1,586 | 1,586 | 1,571 | 1,577 | -10 | -0.6% | 3,200 |
| 2023/04/04 | 1,584 | 1,587 | 1,582 | 1,587 | +3 | +0.2% | 2,100 |
| 2023/04/03 | 1,584 | 1,592 | 1,581 | 1,584 | -8 | -0.5% | 4,400 |
| 2023/03/31 | 1,612 | 1,612 | 1,591 | 1,592 | -33 | -2% | 5,900 |
| 2023/03/30 | 1,599 | 1,625 | 1,581 | 1,625 | +9 | +0.6% | 40,800 |
| 2023/03/29 | 1,614 | 1,629 | 1,611 | 1,616 | -12 | -0.7% | 62,300 |
| 2023/03/28 | 1,631 | 1,635 | 1,628 | 1,628 | -11 | -0.7% | 15,300 |
| 2023/03/27 | 1,650 | 1,650 | 1,632 | 1,639 | ±0 | ±0% | 10,500 |
| 2023/03/24 | 1,635 | 1,643 | 1,635 | 1,639 | +4 | +0.2% | 4,600 |
| 2023/03/23 | 1,638 | 1,643 | 1,628 | 1,635 | -3 | -0.2% | 6,100 |
| 2023/03/22 | 1,635 | 1,639 | 1,635 | 1,638 | ±0 | ±0% | 2,800 |
| 2023/03/20 | 1,639 | 1,639 | 1,629 | 1,638 | +7 | +0.4% | 4,800 |
| 2023/03/17 | 1,639 | 1,639 | 1,631 | 1,631 | -6 | -0.4% | 1,800 |
| 2023/03/16 | 1,632 | 1,637 | 1,630 | 1,637 | -1 | -0.1% | 2,800 |
| 2023/03/15 | 1,637 | 1,640 | 1,625 | 1,638 | +12 | +0.7% | 2,800 |
| 2023/03/14 | 1,627 | 1,638 | 1,626 | 1,626 | -7 | -0.4% | 4,500 |
| 2023/03/13 | 1,632 | 1,633 | 1,627 | 1,633 | ±0 | ±0% | 2,500 |
| 2023/03/10 | 1,635 | 1,640 | 1,630 | 1,633 | -2 | -0.1% | 3,300 |
| 2023/03/09 | 1,640 | 1,646 | 1,631 | 1,635 | -5 | -0.3% | 5,000 |
501～
550
件表示中 / 1452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 | 425,000円 | +19.9% | +172.3% | 0.00% | 78.69倍 | 7.91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 |
| Ｈａｍｅｅ | 144,200円 | +12.1% | +1.6% | 1.56% | 16.89倍 | 2.24倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| チムニー | 121,200円 | +1.1% | -2.5% | 0.83% | 21.65倍 | 3.85倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| グルメ杵屋 | 97,900円 | +1.0% | +6.7% | 0.72% | 37.32倍 | 2.42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 | 150,000円 | +39.5% | - | 0.80% | 20.56倍 | 2.39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 |
市場注目の銘柄
チャート関連のコラム
