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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,750 | 1,750 | 1,712 | 1,727 | -31 | -1.8% | 3,400 |
2023/10/02 | 1,747 | 1,790 | 1,741 | 1,758 | +28 | +1.6% | 4,000 |
2023/09/29 | 1,731 | 1,731 | 1,722 | 1,730 | +17 | +1% | 2,000 |
2023/09/28 | 1,697 | 1,713 | 1,697 | 1,713 | -4 | -0.2% | 2,200 |
2023/09/27 | 1,698 | 1,717 | 1,693 | 1,717 | +24 | +1.4% | 4,900 |
2023/09/26 | 1,692 | 1,697 | 1,689 | 1,693 | +4 | +0.2% | 2,100 |
2023/09/25 | 1,700 | 1,700 | 1,689 | 1,689 | -2 | -0.1% | 2,600 |
2023/09/22 | 1,681 | 1,691 | 1,668 | 1,691 | -4 | -0.2% | 2,400 |
2023/09/21 | 1,692 | 1,695 | 1,689 | 1,695 | +3 | +0.2% | 1,000 |
2023/09/20 | 1,702 | 1,702 | 1,684 | 1,692 | +5 | +0.3% | 1,600 |
2023/09/19 | 1,701 | 1,701 | 1,687 | 1,687 | -13 | -0.8% | 2,500 |
2023/09/15 | 1,700 | 1,700 | 1,695 | 1,700 | +5 | +0.3% | 1,900 |
2023/09/14 | 1,700 | 1,700 | 1,693 | 1,695 | -3 | -0.2% | 1,000 |
2023/09/13 | 1,695 | 1,698 | 1,692 | 1,698 | +3 | +0.2% | 1,100 |
2023/09/12 | 1,692 | 1,700 | 1,690 | 1,695 | +7 | +0.4% | 1,000 |
2023/09/11 | 1,700 | 1,700 | 1,688 | 1,688 | -12 | -0.7% | 2,500 |
2023/09/08 | 1,700 | 1,700 | 1,696 | 1,700 | ±0 | ±0% | 1,500 |
2023/09/07 | 1,689 | 1,700 | 1,689 | 1,700 | +11 | +0.7% | 2,200 |
2023/09/06 | 1,680 | 1,689 | 1,680 | 1,689 | -1 | -0.1% | 1,100 |
2023/09/05 | 1,676 | 1,699 | 1,676 | 1,690 | +14 | +0.8% | 2,400 |
2023/09/04 | 1,675 | 1,678 | 1,671 | 1,676 | +5 | +0.3% | 2,300 |
2023/09/01 | 1,670 | 1,671 | 1,669 | 1,671 | +3 | +0.2% | 2,200 |
2023/08/31 | 1,664 | 1,670 | 1,664 | 1,668 | +4 | +0.2% | 1,300 |
2023/08/30 | 1,670 | 1,672 | 1,663 | 1,664 | -3 | -0.2% | 1,900 |
2023/08/29 | 1,647 | 1,671 | 1,647 | 1,667 | +21 | +1.3% | 4,900 |
2023/08/28 | 1,648 | 1,652 | 1,646 | 1,646 | ±0 | ±0% | 2,800 |
2023/08/25 | 1,640 | 1,646 | 1,640 | 1,646 | +6 | +0.4% | 2,200 |
2023/08/24 | 1,635 | 1,640 | 1,634 | 1,640 | +5 | +0.3% | 2,000 |
2023/08/23 | 1,634 | 1,635 | 1,632 | 1,635 | +1 | +0.1% | 800 |
2023/08/22 | 1,634 | 1,634 | 1,631 | 1,634 | +1 | +0.1% | 900 |
2023/08/21 | 1,633 | 1,633 | 1,630 | 1,633 | ±0 | ±0% | 800 |
2023/08/18 | 1,633 | 1,633 | 1,626 | 1,633 | +5 | +0.3% | 1,100 |
2023/08/17 | 1,635 | 1,635 | 1,626 | 1,628 | -4 | -0.2% | 1,100 |
2023/08/16 | 1,633 | 1,634 | 1,630 | 1,632 | +4 | +0.2% | 1,000 |
2023/08/15 | 1,631 | 1,631 | 1,628 | 1,628 | -3 | -0.2% | 1,400 |
2023/08/14 | 1,625 | 1,632 | 1,625 | 1,631 | +1 | +0.1% | 1,500 |
2023/08/10 | 1,630 | 1,630 | 1,626 | 1,630 | +5 | +0.3% | 900 |
2023/08/09 | 1,629 | 1,629 | 1,622 | 1,625 | -4 | -0.2% | 700 |
2023/08/08 | 1,629 | 1,630 | 1,622 | 1,629 | +4 | +0.2% | 1,400 |
2023/08/07 | 1,625 | 1,627 | 1,625 | 1,625 | ±0 | ±0% | 500 |
2023/08/04 | 1,622 | 1,625 | 1,622 | 1,625 | +3 | +0.2% | 300 |
2023/08/03 | 1,623 | 1,623 | 1,622 | 1,622 | -3 | -0.2% | 300 |
2023/08/02 | 1,630 | 1,630 | 1,625 | 1,625 | -5 | -0.3% | 300 |
2023/08/01 | 1,630 | 1,630 | 1,622 | 1,630 | +8 | +0.5% | 1,100 |
2023/07/31 | 1,625 | 1,629 | 1,622 | 1,622 | -5 | -0.3% | 1,100 |
2023/07/28 | 1,621 | 1,629 | 1,621 | 1,627 | -1 | -0.1% | 600 |
2023/07/27 | 1,620 | 1,628 | 1,620 | 1,628 | +6 | +0.4% | 700 |
2023/07/26 | 1,628 | 1,628 | 1,622 | 1,622 | +1 | +0.1% | 300 |
2023/07/25 | 1,629 | 1,629 | 1,621 | 1,621 | -4 | -0.2% | 1,200 |
2023/07/24 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 800 |
151~
200
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