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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,840 | 3,850 | 3,705 | 3,820 | -25 | -0.7% | 9,100 |
| 2025/04/03 | 3,875 | 3,910 | 3,835 | 3,845 | -65 | -1.7% | 5,000 |
| 2025/04/02 | 3,970 | 4,005 | 3,910 | 3,910 | -60 | -1.5% | 3,300 |
| 2025/04/01 | 4,125 | 4,125 | 3,970 | 3,970 | -45 | -1.1% | 5,900 |
| 2025/03/31 | 4,010 | 4,060 | 3,960 | 4,015 | +5 | +0.1% | 2,600 |
| 2025/03/28 | 3,995 | 4,015 | 3,995 | 4,010 | +25 | +0.6% | 1,300 |
| 2025/03/27 | 3,990 | 4,010 | 3,980 | 3,985 | +5 | +0.1% | 2,600 |
| 2025/03/26 | 3,930 | 4,010 | 3,930 | 3,980 | +50 | +1.3% | 1,700 |
| 2025/03/25 | 3,980 | 3,980 | 3,920 | 3,930 | +20 | +0.5% | 2,600 |
| 2025/03/24 | 4,005 | 4,010 | 3,900 | 3,910 | -90 | -2.3% | 8,800 |
| 2025/03/21 | 4,000 | 4,035 | 4,000 | 4,000 | +10 | +0.3% | 2,800 |
| 2025/03/19 | 4,085 | 4,085 | 3,990 | 3,990 | -95 | -2.3% | 3,200 |
| 2025/03/18 | 3,965 | 4,100 | 3,965 | 4,085 | +120 | +3% | 10,900 |
| 2025/03/17 | 4,005 | 4,005 | 3,955 | 3,965 | -25 | -0.6% | 2,800 |
| 2025/03/14 | 3,860 | 3,990 | 3,855 | 3,990 | +210 | +5.6% | 12,500 |
| 2025/03/13 | 3,865 | 3,900 | 3,780 | 3,780 | -85 | -2.2% | 8,000 |
| 2025/03/12 | 3,820 | 3,870 | 3,820 | 3,865 | +45 | +1.2% | 1,800 |
| 2025/03/11 | 3,830 | 3,875 | 3,750 | 3,820 | -10 | -0.3% | 4,100 |
| 2025/03/10 | 3,850 | 3,880 | 3,830 | 3,830 | -20 | -0.5% | 1,900 |
| 2025/03/07 | 3,870 | 3,870 | 3,850 | 3,850 | -20 | -0.5% | 900 |
| 2025/03/06 | 3,825 | 3,925 | 3,825 | 3,870 | +45 | +1.2% | 4,500 |
| 2025/03/05 | 3,830 | 3,870 | 3,805 | 3,825 | -15 | -0.4% | 1,800 |
| 2025/03/04 | 3,845 | 3,885 | 3,830 | 3,840 | -5 | -0.1% | 2,000 |
| 2025/03/03 | 3,875 | 3,875 | 3,825 | 3,845 | +35 | +0.9% | 2,200 |
| 2025/02/28 | 3,810 | 3,830 | 3,790 | 3,810 | -65 | -1.7% | 2,400 |
| 2025/02/27 | 3,850 | 3,960 | 3,850 | 3,875 | +25 | +0.6% | 6,500 |
| 2025/02/26 | 3,755 | 3,850 | 3,750 | 3,850 | +95 | +2.5% | 4,600 |
| 2025/02/25 | 3,720 | 3,780 | 3,705 | 3,755 | ±0 | ±0% | 3,800 |
| 2025/02/21 | 3,645 | 3,775 | 3,645 | 3,755 | +90 | +2.5% | 5,700 |
| 2025/02/20 | 3,755 | 3,755 | 3,625 | 3,665 | -125 | -3.3% | 10,600 |
| 2025/02/19 | 3,850 | 3,855 | 3,790 | 3,790 | -35 | -0.9% | 5,100 |
| 2025/02/18 | 3,840 | 3,895 | 3,825 | 3,825 | -25 | -0.6% | 3,500 |
| 2025/02/17 | 3,950 | 3,950 | 3,850 | 3,850 | -125 | -3.1% | 8,100 |
| 2025/02/14 | 3,980 | 3,980 | 3,935 | 3,975 | -5 | -0.1% | 4,100 |
| 2025/02/13 | 4,030 | 4,030 | 3,975 | 3,980 | -50 | -1.2% | 3,500 |
| 2025/02/12 | 3,990 | 4,030 | 3,970 | 4,030 | +30 | +0.8% | 3,400 |
| 2025/02/10 | 4,060 | 4,060 | 4,000 | 4,000 | -60 | -1.5% | 3,500 |
| 2025/02/07 | 4,000 | 4,080 | 3,965 | 4,060 | +70 | +1.8% | 8,000 |
| 2025/02/06 | 3,930 | 3,995 | 3,930 | 3,990 | +40 | +1% | 8,500 |
| 2025/02/05 | 4,030 | 4,030 | 3,875 | 3,950 | -90 | -2.2% | 18,700 |
| 2025/02/04 | 4,100 | 4,100 | 4,020 | 4,040 | +20 | +0.5% | 8,300 |
| 2025/02/03 | 4,020 | 4,050 | 4,015 | 4,020 | -30 | -0.7% | 12,100 |
| 2025/01/31 | 4,055 | 4,055 | 4,010 | 4,050 | -50 | -1.2% | 17,600 |
| 2025/01/30 | 4,100 | 4,210 | 4,100 | 4,100 | -225 | -5.2% | 58,900 |
| 2025/01/29 | 4,275 | 4,350 | 4,245 | 4,325 | +70 | +1.6% | 43,900 |
| 2025/01/28 | 4,250 | 4,265 | 4,240 | 4,255 | -10 | -0.2% | 27,000 |
| 2025/01/27 | 4,255 | 4,285 | 4,250 | 4,265 | +15 | +0.4% | 32,300 |
| 2025/01/24 | 4,250 | 4,275 | 4,245 | 4,250 | -25 | -0.6% | 16,400 |
| 2025/01/23 | 4,250 | 4,285 | 4,225 | 4,275 | +40 | +0.9% | 12,000 |
| 2025/01/22 | 4,190 | 4,235 | 4,190 | 4,235 | +20 | +0.5% | 14,800 |
1～
50
件表示中 / 1410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 | 382,000円 | +19.9% | +172.3% | 0.00% | 70.73倍 | 7.11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 |
| 銚子丸 | 149,400円 | -17.0% | - | 1.07% | 35.84倍 | 1.98倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| 幸楽苑 | 99,800円 | +108.5% | - | 0.00% | 23.84倍 | 8.65倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
| うかい | 354,500円 | -0.7% | -40.5% | 0.42% | 310.69倍 | 4.23倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
市場注目の銘柄
チャート関連のコラム
