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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,510 | 1,520 | 1,510 | 1,515 | +4 | +0.3% | 600 |
| 2021/08/17 | 1,524 | 1,524 | 1,511 | 1,511 | -5 | -0.3% | 800 |
| 2021/08/16 | 1,526 | 1,530 | 1,516 | 1,516 | -10 | -0.7% | 2,100 |
| 2021/08/13 | 1,539 | 1,539 | 1,526 | 1,526 | -13 | -0.8% | 1,100 |
| 2021/08/12 | 1,542 | 1,542 | 1,525 | 1,539 | +15 | +1% | 900 |
| 2021/08/11 | 1,544 | 1,544 | 1,524 | 1,524 | +3 | +0.2% | 600 |
| 2021/08/10 | 1,542 | 1,542 | 1,521 | 1,521 | -10 | -0.7% | 1,300 |
| 2021/08/06 | 1,533 | 1,534 | 1,530 | 1,531 | -16 | -1% | 800 |
| 2021/08/05 | 1,530 | 1,547 | 1,530 | 1,547 | +15 | +1% | 500 |
| 2021/08/04 | 1,541 | 1,541 | 1,531 | 1,532 | +6 | +0.4% | 300 |
| 2021/08/03 | 1,542 | 1,542 | 1,526 | 1,526 | -16 | -1% | 800 |
| 2021/08/02 | 1,542 | 1,559 | 1,542 | 1,542 | ±0 | ±0% | 600 |
| 2021/07/30 | 1,542 | 1,542 | 1,542 | 1,542 | ±0 | ±0% | 100 |
| 2021/07/29 | 1,540 | 1,557 | 1,540 | 1,542 | +2 | +0.1% | 400 |
| 2021/07/28 | 1,540 | 1,540 | 1,525 | 1,540 | -5 | -0.3% | 800 |
| 2021/07/27 | 1,531 | 1,549 | 1,531 | 1,545 | ±0 | ±0% | 500 |
| 2021/07/26 | 1,550 | 1,551 | 1,545 | 1,545 | -5 | -0.3% | 800 |
| 2021/07/21 | 1,541 | 1,550 | 1,540 | 1,550 | +9 | +0.6% | 600 |
| 2021/07/20 | 1,541 | 1,542 | 1,538 | 1,541 | ±0 | ±0% | 600 |
| 2021/07/19 | 1,514 | 1,545 | 1,514 | 1,541 | -12 | -0.8% | 2,900 |
| 2021/07/16 | 1,553 | 1,553 | 1,553 | 1,553 | -7 | -0.4% | 100 |
| 2021/07/15 | 1,554 | 1,560 | 1,552 | 1,560 | ±0 | ±0% | 600 |
| 2021/07/14 | 1,571 | 1,571 | 1,556 | 1,560 | ±0 | ±0% | 600 |
| 2021/07/13 | 1,552 | 1,560 | 1,552 | 1,560 | -13 | -0.8% | 600 |
| 2021/07/12 | 1,562 | 1,575 | 1,562 | 1,573 | +14 | +0.9% | 300 |
| 2021/07/09 | 1,560 | 1,560 | 1,550 | 1,559 | -1 | -0.1% | 1,800 |
| 2021/07/08 | 1,570 | 1,570 | 1,560 | 1,560 | -10 | -0.6% | 300 |
| 2021/07/07 | 1,576 | 1,576 | 1,564 | 1,570 | -6 | -0.4% | 1,000 |
| 2021/07/06 | 1,574 | 1,576 | 1,574 | 1,576 | +2 | +0.1% | 400 |
| 2021/07/05 | 1,563 | 1,574 | 1,563 | 1,574 | -4 | -0.3% | 500 |
| 2021/07/02 | 1,574 | 1,578 | 1,561 | 1,578 | +17 | +1.1% | 1,300 |
| 2021/07/01 | 1,577 | 1,577 | 1,561 | 1,561 | -16 | -1% | 300 |
| 2021/06/30 | 1,570 | 1,578 | 1,565 | 1,577 | ±0 | ±0% | 800 |
| 2021/06/29 | 1,575 | 1,577 | 1,570 | 1,577 | +2 | +0.1% | 600 |
| 2021/06/28 | 1,577 | 1,577 | 1,575 | 1,575 | -1 | -0.1% | 1,200 |
| 2021/06/25 | 1,555 | 1,579 | 1,554 | 1,576 | +21 | +1.4% | 4,600 |
| 2021/06/24 | 1,556 | 1,556 | 1,555 | 1,555 | -1 | -0.1% | 600 |
| 2021/06/23 | 1,564 | 1,564 | 1,556 | 1,556 | -4 | -0.3% | 200 |
| 2021/06/22 | 1,562 | 1,562 | 1,560 | 1,560 | -2 | -0.1% | 300 |
| 2021/06/21 | 1,558 | 1,563 | 1,553 | 1,562 | +2 | +0.1% | 2,000 |
| 2021/06/18 | 1,565 | 1,565 | 1,558 | 1,560 | -1 | -0.1% | 600 |
| 2021/06/17 | 1,563 | 1,563 | 1,557 | 1,561 | ±0 | ±0% | 600 |
| 2021/06/16 | 1,556 | 1,561 | 1,556 | 1,561 | -4 | -0.3% | 700 |
| 2021/06/15 | 1,560 | 1,565 | 1,557 | 1,565 | +7 | +0.4% | 600 |
| 2021/06/14 | 1,570 | 1,570 | 1,558 | 1,558 | -2 | -0.1% | 1,300 |
| 2021/06/11 | 1,570 | 1,571 | 1,560 | 1,560 | ±0 | ±0% | 900 |
| 2021/06/10 | 1,565 | 1,568 | 1,560 | 1,560 | -2 | -0.1% | 1,600 |
| 2021/06/09 | 1,557 | 1,562 | 1,555 | 1,562 | +11 | +0.7% | 1,000 |
| 2021/06/08 | 1,560 | 1,560 | 1,550 | 1,551 | +7 | +0.5% | 1,300 |
| 2021/06/07 | 1,554 | 1,555 | 1,544 | 1,544 | -9 | -0.6% | 1,200 |
951～
1000
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
