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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 4,255 | 4,265 | 4,245 | 4,255 | +20 | +0.5% | 3,300 |
| 2025/08/18 | 4,235 | 4,260 | 4,230 | 4,235 | ±0 | ±0% | 5,800 |
| 2025/08/15 | 4,265 | 4,265 | 4,235 | 4,235 | -30 | -0.7% | 6,500 |
| 2025/08/14 | 4,285 | 4,285 | 4,260 | 4,265 | -20 | -0.5% | 4,200 |
| 2025/08/13 | 4,255 | 4,295 | 4,255 | 4,285 | +35 | +0.8% | 8,800 |
| 2025/08/12 | 4,255 | 4,270 | 4,250 | 4,250 | +5 | +0.1% | 4,800 |
| 2025/08/08 | 4,255 | 4,260 | 4,245 | 4,245 | -10 | -0.2% | 4,300 |
| 2025/08/07 | 4,270 | 4,275 | 4,255 | 4,255 | -15 | -0.4% | 5,400 |
| 2025/08/06 | 4,245 | 4,270 | 4,230 | 4,270 | +50 | +1.2% | 10,100 |
| 2025/08/05 | 4,235 | 4,270 | 4,220 | 4,220 | -15 | -0.4% | 10,900 |
| 2025/08/04 | 4,225 | 4,260 | 4,200 | 4,235 | +15 | +0.4% | 7,800 |
| 2025/08/01 | 4,290 | 4,290 | 4,220 | 4,220 | -75 | -1.7% | 16,300 |
| 2025/07/31 | 4,200 | 4,295 | 4,185 | 4,295 | +105 | +2.5% | 33,300 |
| 2025/07/30 | 4,180 | 4,245 | 4,180 | 4,190 | -110 | -2.6% | 45,200 |
| 2025/07/29 | 4,310 | 4,340 | 4,280 | 4,300 | -10 | -0.2% | 49,300 |
| 2025/07/28 | 4,315 | 4,320 | 4,300 | 4,310 | -5 | -0.1% | 38,500 |
| 2025/07/25 | 4,355 | 4,370 | 4,315 | 4,315 | -50 | -1.1% | 26,600 |
| 2025/07/24 | 4,360 | 4,370 | 4,360 | 4,365 | +5 | +0.1% | 12,100 |
| 2025/07/23 | 4,355 | 4,370 | 4,350 | 4,360 | +15 | +0.3% | 10,000 |
| 2025/07/22 | 4,345 | 4,355 | 4,345 | 4,345 | -5 | -0.1% | 7,800 |
| 2025/07/18 | 4,360 | 4,360 | 4,345 | 4,350 | ±0 | ±0% | 6,200 |
| 2025/07/17 | 4,360 | 4,365 | 4,350 | 4,350 | -10 | -0.2% | 8,800 |
| 2025/07/16 | 4,370 | 4,370 | 4,360 | 4,360 | -10 | -0.2% | 9,100 |
| 2025/07/15 | 4,360 | 4,370 | 4,360 | 4,370 | +5 | +0.1% | 5,600 |
| 2025/07/14 | 4,365 | 4,375 | 4,360 | 4,365 | -10 | -0.2% | 15,000 |
| 2025/07/11 | 4,365 | 4,380 | 4,365 | 4,375 | +10 | +0.2% | 6,800 |
| 2025/07/10 | 4,385 | 4,385 | 4,365 | 4,365 | ±0 | ±0% | 7,700 |
| 2025/07/09 | 4,375 | 4,390 | 4,365 | 4,365 | -5 | -0.1% | 4,200 |
| 2025/07/08 | 4,360 | 4,380 | 4,360 | 4,370 | +5 | +0.1% | 11,700 |
| 2025/07/07 | 4,385 | 4,385 | 4,355 | 4,365 | -15 | -0.3% | 6,800 |
| 2025/07/04 | 4,430 | 4,435 | 4,380 | 4,380 | -20 | -0.5% | 10,600 |
| 2025/07/03 | 4,430 | 4,430 | 4,390 | 4,400 | -15 | -0.3% | 5,200 |
| 2025/07/02 | 4,385 | 4,420 | 4,380 | 4,415 | +30 | +0.7% | 9,600 |
| 2025/07/01 | 4,380 | 4,395 | 4,370 | 4,385 | +15 | +0.3% | 8,800 |
| 2025/06/30 | 4,385 | 4,395 | 4,370 | 4,370 | -5 | -0.1% | 7,500 |
| 2025/06/27 | 4,355 | 4,390 | 4,355 | 4,375 | -15 | -0.3% | 7,700 |
| 2025/06/26 | 4,380 | 4,390 | 4,370 | 4,390 | +20 | +0.5% | 3,100 |
| 2025/06/25 | 4,370 | 4,380 | 4,360 | 4,370 | +20 | +0.5% | 2,000 |
| 2025/06/24 | 4,345 | 4,360 | 4,340 | 4,350 | +10 | +0.2% | 5,100 |
| 2025/06/23 | 4,325 | 4,340 | 4,315 | 4,340 | -5 | -0.1% | 1,200 |
| 2025/06/20 | 4,355 | 4,360 | 4,340 | 4,345 | -10 | -0.2% | 1,600 |
| 2025/06/19 | 4,330 | 4,355 | 4,315 | 4,355 | ±0 | ±0% | 2,100 |
| 2025/06/18 | 4,360 | 4,360 | 4,350 | 4,355 | +5 | +0.1% | 2,100 |
| 2025/06/17 | 4,360 | 4,360 | 4,330 | 4,350 | -10 | -0.2% | 3,400 |
| 2025/06/16 | 4,350 | 4,365 | 4,335 | 4,360 | +25 | +0.6% | 2,400 |
| 2025/06/13 | 4,385 | 4,400 | 4,330 | 4,335 | -45 | -1% | 5,500 |
| 2025/06/12 | 4,375 | 4,430 | 4,360 | 4,380 | +70 | +1.6% | 10,200 |
| 2025/06/11 | 4,330 | 4,395 | 4,310 | 4,310 | -10 | -0.2% | 11,200 |
| 2025/06/10 | 4,285 | 4,320 | 4,280 | 4,320 | +50 | +1.2% | 5,100 |
| 2025/06/09 | 4,280 | 4,290 | 4,270 | 4,270 | +20 | +0.5% | 3,500 |
1～
50
件表示中 / 1502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 | 425,500円 | +19.9% | +172.3% | 0.00% | 78.78倍 | 7.91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 | 160,000円 | +39.5% | - | 0.75% | 21.95倍 | 2.55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 |
| グルメ杵屋 | 101,200円 | +1.0% | +6.7% | 0.69% | 38.58倍 | 2.50倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| トウキョベース | 52,100円 | +11.4% | +8.5% | 1.15% | 25.16倍 | 4.44倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| 幸楽苑 | 108,200円 | +48.6% | +166.3% | 0.00% | 25.85倍 | 9.37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 |
市場注目の銘柄
チャート関連のコラム
