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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 1,540 | 1,540 | 1,538 | 1,539 | +1 | +0.1% | 1,200 |
| 2022/11/08 | 1,540 | 1,540 | 1,535 | 1,538 | -2 | -0.1% | 700 |
| 2022/11/07 | 1,539 | 1,540 | 1,538 | 1,540 | +5 | +0.3% | 900 |
| 2022/11/04 | 1,536 | 1,540 | 1,535 | 1,535 | +1 | +0.1% | 800 |
| 2022/11/02 | 1,539 | 1,539 | 1,534 | 1,534 | -1 | -0.1% | 600 |
| 2022/11/01 | 1,538 | 1,539 | 1,535 | 1,535 | -3 | -0.2% | 900 |
| 2022/10/31 | 1,536 | 1,538 | 1,536 | 1,538 | ±0 | ±0% | 300 |
| 2022/10/28 | 1,534 | 1,538 | 1,534 | 1,538 | +4 | +0.3% | 600 |
| 2022/10/27 | 1,534 | 1,534 | 1,533 | 1,534 | ±0 | ±0% | 300 |
| 2022/10/26 | 1,530 | 1,534 | 1,530 | 1,534 | +4 | +0.3% | 200 |
| 2022/10/25 | 1,534 | 1,534 | 1,530 | 1,530 | ±0 | ±0% | 300 |
| 2022/10/24 | 1,534 | 1,534 | 1,530 | 1,530 | -4 | -0.3% | 700 |
| 2022/10/21 | 1,533 | 1,534 | 1,533 | 1,534 | +4 | +0.3% | 300 |
| 2022/10/20 | 1,531 | 1,531 | 1,530 | 1,530 | -2 | -0.1% | 200 |
| 2022/10/19 | 1,532 | 1,532 | 1,532 | 1,532 | ±0 | ±0% | 200 |
| 2022/10/18 | 1,530 | 1,532 | 1,526 | 1,532 | +3 | +0.2% | 600 |
| 2022/10/17 | 1,530 | 1,530 | 1,526 | 1,529 | -1 | -0.1% | 1,200 |
| 2022/10/14 | 1,528 | 1,530 | 1,526 | 1,530 | +2 | +0.1% | 1,100 |
| 2022/10/13 | 1,527 | 1,528 | 1,526 | 1,528 | ±0 | ±0% | 800 |
651～
700
件表示中 / 1503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 |
| 銚子丸 | 160,400円 | +39.5% | - | 0.75% | 22.01倍 | 2.56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 |
| グルメ杵屋 | 101,100円 | +1.0% | +6.7% | 0.69% | 38.54倍 | 2.50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 |
| トウキョベース | 52,400円 | +11.4% | +8.5% | 1.15% | 25.30倍 | 4.47倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| 幸楽苑 | 107,000円 | +48.6% | +166.3% | 0.00% | 25.56倍 | 9.27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
