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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,523 | 1,580 | 1,510 | 1,557 | -42 | -2.6% | 42,600 |
| 2022/03/29 | 1,579 | 1,616 | 1,575 | 1,599 | +14 | +0.9% | 106,800 |
| 2022/03/28 | 1,590 | 1,591 | 1,585 | 1,585 | -6 | -0.4% | 35,400 |
| 2022/03/25 | 1,585 | 1,591 | 1,584 | 1,591 | +3 | +0.2% | 12,400 |
| 2022/03/24 | 1,585 | 1,590 | 1,585 | 1,588 | -3 | -0.2% | 10,800 |
| 2022/03/23 | 1,585 | 1,594 | 1,585 | 1,591 | +2 | +0.1% | 5,800 |
| 2022/03/22 | 1,595 | 1,595 | 1,584 | 1,589 | +3 | +0.2% | 5,800 |
| 2022/03/18 | 1,583 | 1,588 | 1,580 | 1,586 | +3 | +0.2% | 3,600 |
| 2022/03/17 | 1,584 | 1,590 | 1,578 | 1,583 | -1 | -0.1% | 4,700 |
| 2022/03/16 | 1,580 | 1,590 | 1,578 | 1,584 | +5 | +0.3% | 4,500 |
| 2022/03/15 | 1,593 | 1,598 | 1,575 | 1,579 | -13 | -0.8% | 4,800 |
| 2022/03/14 | 1,577 | 1,592 | 1,577 | 1,592 | +4 | +0.3% | 2,800 |
| 2022/03/11 | 1,585 | 1,588 | 1,579 | 1,588 | +2 | +0.1% | 2,900 |
| 2022/03/10 | 1,586 | 1,598 | 1,585 | 1,586 | +1 | +0.1% | 2,600 |
| 2022/03/09 | 1,587 | 1,596 | 1,584 | 1,585 | -4 | -0.3% | 4,700 |
| 2022/03/08 | 1,590 | 1,600 | 1,588 | 1,589 | -4 | -0.3% | 2,500 |
| 2022/03/07 | 1,599 | 1,599 | 1,591 | 1,593 | -5 | -0.3% | 2,200 |
| 2022/03/04 | 1,608 | 1,608 | 1,597 | 1,598 | -5 | -0.3% | 2,100 |
| 2022/03/03 | 1,605 | 1,608 | 1,601 | 1,603 | -2 | -0.1% | 2,000 |
| 2022/03/02 | 1,597 | 1,605 | 1,595 | 1,605 | +6 | +0.4% | 1,500 |
| 2022/03/01 | 1,575 | 1,600 | 1,575 | 1,599 | -1 | -0.1% | 2,300 |
| 2022/02/28 | 1,590 | 1,600 | 1,570 | 1,600 | +25 | +1.6% | 3,800 |
| 2022/02/25 | 1,588 | 1,589 | 1,575 | 1,575 | -8 | -0.5% | 1,000 |
| 2022/02/24 | 1,585 | 1,590 | 1,576 | 1,583 | +3 | +0.2% | 2,100 |
| 2022/02/22 | 1,586 | 1,593 | 1,580 | 1,580 | -7 | -0.4% | 1,500 |
| 2022/02/21 | 1,586 | 1,593 | 1,586 | 1,587 | -7 | -0.4% | 700 |
| 2022/02/18 | 1,590 | 1,594 | 1,586 | 1,594 | +4 | +0.3% | 2,200 |
| 2022/02/17 | 1,583 | 1,591 | 1,583 | 1,590 | +10 | +0.6% | 1,500 |
| 2022/02/16 | 1,594 | 1,594 | 1,576 | 1,580 | -5 | -0.3% | 1,200 |
| 2022/02/15 | 1,575 | 1,585 | 1,571 | 1,585 | +9 | +0.6% | 2,100 |
| 2022/02/14 | 1,568 | 1,581 | 1,562 | 1,576 | +7 | +0.4% | 2,300 |
| 2022/02/10 | 1,567 | 1,570 | 1,561 | 1,569 | +5 | +0.3% | 2,100 |
| 2022/02/09 | 1,560 | 1,564 | 1,560 | 1,564 | +2 | +0.1% | 3,100 |
| 2022/02/08 | 1,569 | 1,569 | 1,561 | 1,562 | -1 | -0.1% | 1,500 |
| 2022/02/07 | 1,564 | 1,564 | 1,559 | 1,563 | -1 | -0.1% | 1,100 |
| 2022/02/04 | 1,564 | 1,564 | 1,562 | 1,564 | ±0 | ±0% | 1,100 |
| 2022/02/03 | 1,563 | 1,564 | 1,560 | 1,564 | +1 | +0.1% | 800 |
| 2022/02/02 | 1,559 | 1,566 | 1,559 | 1,563 | +3 | +0.2% | 1,300 |
| 2022/02/01 | 1,558 | 1,561 | 1,558 | 1,560 | ±0 | ±0% | 1,300 |
| 2022/01/31 | 1,560 | 1,561 | 1,557 | 1,560 | ±0 | ±0% | 2,100 |
| 2022/01/28 | 1,556 | 1,564 | 1,556 | 1,560 | ±0 | ±0% | 1,100 |
| 2022/01/27 | 1,560 | 1,560 | 1,555 | 1,560 | -8 | -0.5% | 1,400 |
| 2022/01/26 | 1,564 | 1,569 | 1,562 | 1,568 | +4 | +0.3% | 700 |
| 2022/01/25 | 1,575 | 1,575 | 1,564 | 1,564 | -6 | -0.4% | 1,200 |
| 2022/01/24 | 1,550 | 1,570 | 1,550 | 1,570 | +12 | +0.8% | 1,500 |
| 2022/01/21 | 1,550 | 1,564 | 1,549 | 1,558 | +4 | +0.3% | 1,200 |
| 2022/01/20 | 1,548 | 1,562 | 1,546 | 1,554 | +6 | +0.4% | 2,100 |
| 2022/01/19 | 1,548 | 1,548 | 1,545 | 1,548 | ±0 | ±0% | 1,000 |
| 2022/01/18 | 1,549 | 1,550 | 1,548 | 1,548 | +1 | +0.1% | 1,300 |
| 2022/01/17 | 1,542 | 1,547 | 1,542 | 1,547 | +6 | +0.4% | 700 |
801～
850
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
