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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,321 | 2,360 | 2,313 | 2,346 | +25 | +1.1% | 5,100 |
| 2024/03/01 | 2,371 | 2,371 | 2,314 | 2,321 | -50 | -2.1% | 5,200 |
| 2024/02/29 | 2,311 | 2,388 | 2,304 | 2,371 | +41 | +1.8% | 6,500 |
| 2024/02/28 | 2,294 | 2,344 | 2,273 | 2,330 | +36 | +1.6% | 4,700 |
| 2024/02/27 | 2,311 | 2,311 | 2,271 | 2,294 | +5 | +0.2% | 2,100 |
| 2024/02/26 | 2,310 | 2,413 | 2,270 | 2,289 | +11 | +0.5% | 9,500 |
| 2024/02/22 | 2,250 | 2,278 | 2,220 | 2,278 | +28 | +1.2% | 4,400 |
| 2024/02/21 | 2,280 | 2,280 | 2,230 | 2,250 | -30 | -1.3% | 3,500 |
| 2024/02/20 | 2,320 | 2,320 | 2,270 | 2,280 | -35 | -1.5% | 2,800 |
| 2024/02/19 | 2,212 | 2,325 | 2,212 | 2,315 | +96 | +4.3% | 12,000 |
| 2024/02/16 | 2,246 | 2,246 | 2,202 | 2,219 | -31 | -1.4% | 12,600 |
| 2024/02/15 | 2,350 | 2,350 | 2,250 | 2,250 | -100 | -4.3% | 16,000 |
| 2024/02/14 | 2,323 | 2,361 | 2,323 | 2,350 | +8 | +0.3% | 7,100 |
| 2024/02/13 | 2,320 | 2,379 | 2,316 | 2,342 | -28 | -1.2% | 8,800 |
| 2024/02/09 | 2,358 | 2,395 | 2,350 | 2,370 | +13 | +0.6% | 8,200 |
| 2024/02/08 | 2,351 | 2,375 | 2,314 | 2,357 | -14 | -0.6% | 15,100 |
| 2024/02/07 | 2,402 | 2,402 | 2,342 | 2,371 | -38 | -1.6% | 13,900 |
| 2024/02/06 | 2,443 | 2,443 | 2,385 | 2,409 | +16 | +0.7% | 21,800 |
| 2024/02/05 | 2,414 | 2,450 | 2,380 | 2,393 | -21 | -0.9% | 22,200 |
| 2024/02/02 | 2,348 | 2,440 | 2,301 | 2,414 | +56 | +2.4% | 45,100 |
| 2024/02/01 | 2,360 | 2,395 | 2,353 | 2,358 | -101 | -4.1% | 50,500 |
| 2024/01/31 | 2,570 | 2,589 | 2,419 | 2,459 | -167 | -6.4% | 68,500 |
| 2024/01/30 | 2,650 | 2,690 | 2,601 | 2,626 | -108 | -4% | 81,300 |
| 2024/01/29 | 2,752 | 2,759 | 2,671 | 2,734 | +72 | +2.7% | 98,200 |
| 2024/01/26 | 2,668 | 2,690 | 2,639 | 2,662 | -6 | -0.2% | 68,300 |
| 2024/01/25 | 2,705 | 2,717 | 2,665 | 2,668 | -38 | -1.4% | 73,700 |
| 2024/01/24 | 2,750 | 2,750 | 2,680 | 2,706 | -20 | -0.7% | 90,500 |
| 2024/01/23 | 2,735 | 2,754 | 2,674 | 2,726 | +16 | +0.6% | 67,800 |
| 2024/01/22 | 2,645 | 2,750 | 2,645 | 2,710 | +66 | +2.5% | 54,400 |
| 2024/01/19 | 2,681 | 2,682 | 2,580 | 2,644 | -61 | -2.3% | 65,700 |
| 2024/01/18 | 2,765 | 2,901 | 2,686 | 2,705 | -21 | -0.8% | 109,400 |
| 2024/01/17 | 2,620 | 2,750 | 2,611 | 2,726 | +139 | +5.4% | 68,300 |
| 2024/01/16 | 2,500 | 2,645 | 2,500 | 2,587 | +106 | +4.3% | 40,500 |
| 2024/01/15 | 2,372 | 2,484 | 2,372 | 2,481 | +110 | +4.6% | 29,100 |
| 2024/01/12 | 2,385 | 2,394 | 2,353 | 2,371 | +1 | ±0% | 20,600 |
| 2024/01/11 | 2,370 | 2,385 | 2,336 | 2,370 | +40 | +1.7% | 26,700 |
| 2024/01/10 | 2,285 | 2,370 | 2,285 | 2,330 | +48 | +2.1% | 26,000 |
| 2024/01/09 | 2,241 | 2,290 | 2,232 | 2,282 | +60 | +2.7% | 19,700 |
| 2024/01/05 | 2,200 | 2,299 | 2,200 | 2,222 | +49 | +2.3% | 23,200 |
| 2024/01/04 | 2,095 | 2,180 | 2,095 | 2,173 | +78 | +3.7% | 16,200 |
| 2023/12/29 | 2,073 | 2,095 | 2,073 | 2,095 | +30 | +1.5% | 7,300 |
| 2023/12/28 | 2,035 | 2,071 | 2,034 | 2,065 | +31 | +1.5% | 9,000 |
| 2023/12/27 | 2,005 | 2,034 | 2,005 | 2,034 | +29 | +1.4% | 4,900 |
| 2023/12/26 | 1,971 | 2,005 | 1,971 | 2,005 | +34 | +1.7% | 4,600 |
| 2023/12/25 | 1,961 | 1,975 | 1,945 | 1,971 | +10 | +0.5% | 5,700 |
| 2023/12/22 | 1,997 | 1,997 | 1,951 | 1,961 | -3 | -0.2% | 6,700 |
| 2023/12/21 | 2,003 | 2,008 | 1,951 | 1,964 | -41 | -2% | 7,500 |
| 2023/12/20 | 2,036 | 2,036 | 1,995 | 2,005 | -28 | -1.4% | 4,400 |
| 2023/12/19 | 2,044 | 2,066 | 2,029 | 2,033 | +9 | +0.4% | 8,600 |
| 2023/12/18 | 1,985 | 2,024 | 1,980 | 2,024 | +39 | +2% | 5,000 |
51～
100
件表示中 / 1194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 | 282,600円 | +40.5% | - | 0.00% | 47.67倍 | 6.00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 |
| 安楽亭 | 701,000円 | - | - | - | - | 2.37倍 |
|
埼玉県発祥で、「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化 |
| 串カツ田中 | 165,000円 | +17.3% | +14.0% | 0.79% | 28.61倍 | 6.87倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| サンデー | 138,800円 | +2.4% | +3.1% | 1.08% | 67.94倍 | 1.30倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ハークスレイ | 78,400円 | +4.8% | +10.1% | 3.32% | 8.05倍 | 0.60倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
市場注目の銘柄
チャート関連のコラム
