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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,547 | 1,547 | 1,540 | 1,541 | -6 | -0.4% | 900 |
| 2022/01/13 | 1,548 | 1,548 | 1,543 | 1,547 | -1 | -0.1% | 800 |
| 2022/01/12 | 1,550 | 1,550 | 1,543 | 1,548 | +3 | +0.2% | 1,200 |
| 2022/01/11 | 1,540 | 1,545 | 1,538 | 1,545 | +5 | +0.3% | 2,300 |
| 2022/01/07 | 1,544 | 1,545 | 1,540 | 1,540 | -4 | -0.3% | 1,400 |
| 2022/01/06 | 1,543 | 1,544 | 1,542 | 1,544 | +1 | +0.1% | 1,200 |
| 2022/01/05 | 1,540 | 1,545 | 1,540 | 1,543 | +4 | +0.3% | 1,400 |
| 2022/01/04 | 1,540 | 1,545 | 1,539 | 1,539 | ±0 | ±0% | 900 |
| 2021/12/30 | 1,539 | 1,540 | 1,535 | 1,539 | +3 | +0.2% | 1,900 |
| 2021/12/29 | 1,531 | 1,540 | 1,531 | 1,536 | +2 | +0.1% | 1,300 |
| 2021/12/28 | 1,526 | 1,548 | 1,521 | 1,534 | +8 | +0.5% | 5,600 |
| 2021/12/27 | 1,533 | 1,533 | 1,525 | 1,526 | -6 | -0.4% | 4,500 |
| 2021/12/24 | 1,530 | 1,539 | 1,530 | 1,532 | +2 | +0.1% | 600 |
| 2021/12/23 | 1,539 | 1,539 | 1,530 | 1,530 | -7 | -0.5% | 1,000 |
| 2021/12/22 | 1,539 | 1,539 | 1,531 | 1,537 | +5 | +0.3% | 2,100 |
| 2021/12/21 | 1,539 | 1,539 | 1,528 | 1,532 | +4 | +0.3% | 1,200 |
| 2021/12/20 | 1,529 | 1,535 | 1,528 | 1,528 | -3 | -0.2% | 2,100 |
| 2021/12/17 | 1,530 | 1,532 | 1,528 | 1,531 | +1 | +0.1% | 1,200 |
| 2021/12/16 | 1,534 | 1,535 | 1,530 | 1,530 | ±0 | ±0% | 800 |
| 2021/12/15 | 1,531 | 1,535 | 1,530 | 1,530 | -6 | -0.4% | 1,800 |
| 2021/12/14 | 1,534 | 1,536 | 1,534 | 1,536 | +2 | +0.1% | 600 |
| 2021/12/13 | 1,535 | 1,535 | 1,532 | 1,534 | +2 | +0.1% | 700 |
| 2021/12/10 | 1,539 | 1,539 | 1,531 | 1,532 | -7 | -0.5% | 700 |
| 2021/12/09 | 1,531 | 1,539 | 1,530 | 1,539 | +4 | +0.3% | 1,400 |
| 2021/12/08 | 1,538 | 1,539 | 1,535 | 1,535 | -4 | -0.3% | 1,500 |
| 2021/12/07 | 1,540 | 1,540 | 1,534 | 1,539 | +8 | +0.5% | 900 |
| 2021/12/06 | 1,540 | 1,540 | 1,525 | 1,531 | +1 | +0.1% | 1,100 |
| 2021/12/03 | 1,524 | 1,530 | 1,522 | 1,530 | +1 | +0.1% | 1,300 |
| 2021/12/02 | 1,525 | 1,529 | 1,523 | 1,529 | ±0 | ±0% | 1,300 |
| 2021/12/01 | 1,527 | 1,529 | 1,525 | 1,529 | +4 | +0.3% | 600 |
| 2021/11/30 | 1,526 | 1,530 | 1,525 | 1,525 | -1 | -0.1% | 1,300 |
| 2021/11/29 | 1,529 | 1,530 | 1,525 | 1,526 | -4 | -0.3% | 2,300 |
| 2021/11/26 | 1,531 | 1,537 | 1,529 | 1,530 | ±0 | ±0% | 1,600 |
| 2021/11/25 | 1,538 | 1,538 | 1,530 | 1,530 | -9 | -0.6% | 1,800 |
| 2021/11/24 | 1,531 | 1,539 | 1,531 | 1,539 | +4 | +0.3% | 900 |
| 2021/11/22 | 1,539 | 1,539 | 1,535 | 1,535 | +5 | +0.3% | 700 |
| 2021/11/19 | 1,531 | 1,540 | 1,530 | 1,530 | -1 | -0.1% | 1,000 |
| 2021/11/18 | 1,530 | 1,531 | 1,530 | 1,531 | +1 | +0.1% | 200 |
| 2021/11/17 | 1,535 | 1,540 | 1,527 | 1,530 | -9 | -0.6% | 1,700 |
| 2021/11/16 | 1,533 | 1,539 | 1,533 | 1,539 | +6 | +0.4% | 900 |
| 2021/11/15 | 1,534 | 1,536 | 1,530 | 1,533 | -2 | -0.1% | 1,000 |
| 2021/11/12 | 1,527 | 1,536 | 1,527 | 1,535 | ±0 | ±0% | 600 |
| 2021/11/11 | 1,526 | 1,535 | 1,522 | 1,535 | +9 | +0.6% | 900 |
| 2021/11/10 | 1,533 | 1,533 | 1,526 | 1,526 | +3 | +0.2% | 800 |
| 2021/11/09 | 1,521 | 1,535 | 1,521 | 1,523 | -15 | -1% | 3,300 |
| 2021/11/08 | 1,530 | 1,538 | 1,528 | 1,538 | +9 | +0.6% | 600 |
| 2021/11/05 | 1,527 | 1,539 | 1,527 | 1,529 | ±0 | ±0% | 600 |
| 2021/11/04 | 1,525 | 1,534 | 1,525 | 1,529 | -17 | -1.1% | 3,600 |
| 2021/11/02 | 1,530 | 1,546 | 1,530 | 1,546 | +16 | +1% | 1,200 |
| 2021/11/01 | 1,540 | 1,540 | 1,520 | 1,530 | -6 | -0.4% | 2,800 |
851～
900
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
