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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 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 |
| 2022/11/18 | 1,533 | 1,538 | 1,533 | 1,538 | ±0 | ±0% | 300 |
| 2022/11/17 | 1,533 | 1,538 | 1,531 | 1,538 | +5 | +0.3% | 600 |
| 2022/11/16 | 1,535 | 1,535 | 1,533 | 1,533 | -2 | -0.1% | 300 |
| 2022/11/15 | 1,536 | 1,536 | 1,535 | 1,535 | -1 | -0.1% | 700 |
| 2022/11/14 | 1,537 | 1,537 | 1,536 | 1,536 | ±0 | ±0% | 700 |
| 2022/11/11 | 1,540 | 1,540 | 1,536 | 1,536 | ±0 | ±0% | 500 |
| 2022/11/10 | 1,539 | 1,539 | 1,536 | 1,536 | -3 | -0.2% | 600 |
601～
650
件表示中 / 1472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 | 438,000円 | +19.9% | +172.3% | 0.00% | 81.10倍 | 8.15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 |
| 大 庄 | 112,800円 | +2.8% | +2.3% | 1.24% | 20.06倍 | 2.16倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| チムニー | 122,500円 | +1.1% | -2.5% | 0.82% | 21.88倍 | 3.89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 |
| ＮＥＷ ＡＲＴ | 135,400円 | +8.5% | +6.1% | 5.91% | 10.29倍 | 2.12倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| ハードオフ | 168,100円 | +7.4% | +7.6% | 4.64% | 9.53倍 | 1.28倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
市場注目の銘柄
チャート関連のコラム
