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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,610 | 1,610 | 1,610 | 1,610 | +5 | +0.3% | 300 |
| 2023/02/01 | 1,606 | 1,610 | 1,605 | 1,605 | -5 | -0.3% | 900 |
| 2023/01/31 | 1,608 | 1,610 | 1,606 | 1,610 | +5 | +0.3% | 800 |
| 2023/01/30 | 1,602 | 1,605 | 1,601 | 1,605 | +4 | +0.2% | 2,000 |
| 2023/01/27 | 1,600 | 1,601 | 1,597 | 1,601 | +1 | +0.1% | 1,000 |
| 2023/01/26 | 1,600 | 1,600 | 1,597 | 1,600 | +1 | +0.1% | 1,200 |
| 2023/01/25 | 1,600 | 1,600 | 1,599 | 1,599 | ±0 | ±0% | 1,300 |
| 2023/01/24 | 1,599 | 1,599 | 1,598 | 1,599 | +3 | +0.2% | 1,500 |
| 2023/01/23 | 1,599 | 1,599 | 1,595 | 1,596 | -2 | -0.1% | 800 |
| 2023/01/20 | 1,598 | 1,598 | 1,595 | 1,598 | ±0 | ±0% | 1,100 |
| 2023/01/19 | 1,594 | 1,598 | 1,594 | 1,598 | +6 | +0.4% | 1,100 |
| 2023/01/18 | 1,598 | 1,598 | 1,592 | 1,592 | ±0 | ±0% | 900 |
| 2023/01/17 | 1,599 | 1,599 | 1,591 | 1,592 | -5 | -0.3% | 1,100 |
| 2023/01/16 | 1,596 | 1,597 | 1,591 | 1,597 | +7 | +0.4% | 2,000 |
| 2023/01/13 | 1,590 | 1,593 | 1,585 | 1,590 | ±0 | ±0% | 600 |
| 2023/01/12 | 1,589 | 1,590 | 1,584 | 1,590 | +5 | +0.3% | 1,200 |
| 2023/01/11 | 1,585 | 1,590 | 1,585 | 1,585 | +2 | +0.1% | 600 |
| 2023/01/10 | 1,580 | 1,584 | 1,580 | 1,583 | +4 | +0.3% | 700 |
| 2023/01/06 | 1,582 | 1,586 | 1,571 | 1,579 | +1 | +0.1% | 800 |
| 2023/01/05 | 1,567 | 1,585 | 1,567 | 1,578 | +11 | +0.7% | 2,300 |
| 2023/01/04 | 1,565 | 1,588 | 1,565 | 1,567 | -10 | -0.6% | 1,700 |
| 2022/12/30 | 1,582 | 1,584 | 1,575 | 1,577 | -3 | -0.2% | 1,100 |
| 2022/12/29 | 1,583 | 1,583 | 1,580 | 1,580 | -3 | -0.2% | 1,000 |
| 2022/12/28 | 1,577 | 1,586 | 1,575 | 1,583 | +6 | +0.4% | 1,600 |
| 2022/12/27 | 1,570 | 1,577 | 1,565 | 1,577 | +7 | +0.4% | 2,200 |
| 2022/12/26 | 1,570 | 1,576 | 1,570 | 1,570 | +2 | +0.1% | 1,500 |
| 2022/12/23 | 1,569 | 1,569 | 1,560 | 1,568 | -1 | -0.1% | 500 |
| 2022/12/22 | 1,565 | 1,569 | 1,559 | 1,569 | +7 | +0.4% | 800 |
| 2022/12/21 | 1,560 | 1,564 | 1,560 | 1,562 | +2 | +0.1% | 1,100 |
| 2022/12/20 | 1,576 | 1,576 | 1,560 | 1,560 | -10 | -0.6% | 1,300 |
| 2022/12/19 | 1,560 | 1,570 | 1,560 | 1,570 | +9 | +0.6% | 700 |
| 2022/12/16 | 1,562 | 1,562 | 1,561 | 1,561 | -1 | -0.1% | 400 |
| 2022/12/15 | 1,564 | 1,565 | 1,562 | 1,562 | -1 | -0.1% | 900 |
| 2022/12/14 | 1,560 | 1,563 | 1,560 | 1,563 | +3 | +0.2% | 400 |
| 2022/12/13 | 1,561 | 1,561 | 1,560 | 1,560 | ±0 | ±0% | 1,100 |
| 2022/12/12 | 1,558 | 1,560 | 1,553 | 1,560 | +3 | +0.2% | 900 |
| 2022/12/09 | 1,550 | 1,557 | 1,550 | 1,557 | +2 | +0.1% | 300 |
| 2022/12/08 | 1,555 | 1,555 | 1,555 | 1,555 | ±0 | ±0% | 200 |
| 2022/12/07 | 1,545 | 1,555 | 1,545 | 1,555 | +3 | +0.2% | 400 |
| 2022/12/06 | 1,547 | 1,557 | 1,541 | 1,552 | -6 | -0.4% | 1,800 |
| 2022/12/05 | 1,553 | 1,558 | 1,550 | 1,558 | +3 | +0.2% | 500 |
| 2022/12/02 | 1,545 | 1,555 | 1,544 | 1,555 | +10 | +0.6% | 700 |
| 2022/12/01 | 1,550 | 1,560 | 1,545 | 1,545 | -5 | -0.3% | 1,100 |
| 2022/11/30 | 1,552 | 1,558 | 1,550 | 1,550 | -2 | -0.1% | 1,200 |
| 2022/11/29 | 1,551 | 1,558 | 1,550 | 1,552 | ±0 | ±0% | 400 |
| 2022/11/28 | 1,545 | 1,552 | 1,543 | 1,552 | +10 | +0.6% | 900 |
| 2022/11/25 | 1,540 | 1,548 | 1,540 | 1,542 | +3 | +0.2% | 1,700 |
| 2022/11/24 | 1,536 | 1,539 | 1,536 | 1,539 | +3 | +0.2% | 1,000 |
| 2022/11/22 | 1,538 | 1,538 | 1,536 | 1,536 | -2 | -0.1% | 600 |
| 2022/11/21 | 1,538 | 1,538 | 1,534 | 1,538 | ±0 | ±0% | 500 |
551～
600
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
