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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 4,185 | 4,190 | 4,180 | 4,190 | +5 | +0.1% | 1,000 |
| 2025/05/20 | 4,165 | 4,185 | 4,165 | 4,185 | +15 | +0.4% | 1,200 |
| 2025/05/19 | 4,200 | 4,200 | 4,170 | 4,170 | +10 | +0.2% | 1,600 |
| 2025/05/16 | 4,200 | 4,205 | 4,160 | 4,160 | -40 | -1% | 3,800 |
| 2025/05/15 | 4,200 | 4,210 | 4,200 | 4,200 | ±0 | ±0% | 1,400 |
| 2025/05/14 | 4,245 | 4,245 | 4,200 | 4,200 | -25 | -0.6% | 1,900 |
| 2025/05/13 | 4,235 | 4,240 | 4,225 | 4,225 | -25 | -0.6% | 1,700 |
| 2025/05/12 | 4,250 | 4,250 | 4,220 | 4,250 | +20 | +0.5% | 3,000 |
| 2025/05/09 | 4,170 | 4,245 | 4,170 | 4,230 | +60 | +1.4% | 6,400 |
| 2025/05/08 | 4,140 | 4,190 | 4,140 | 4,170 | +30 | +0.7% | 1,500 |
| 2025/05/07 | 4,140 | 4,200 | 4,130 | 4,140 | +20 | +0.5% | 8,300 |
| 2025/05/02 | 4,100 | 4,120 | 4,100 | 4,120 | +20 | +0.5% | 2,600 |
| 2025/05/01 | 4,075 | 4,100 | 4,055 | 4,100 | +40 | +1% | 3,100 |
| 2025/04/30 | 4,060 | 4,100 | 4,060 | 4,060 | ±0 | ±0% | 5,100 |
| 2025/04/28 | 4,070 | 4,070 | 4,045 | 4,060 | -15 | -0.4% | 1,400 |
| 2025/04/25 | 4,080 | 4,080 | 4,035 | 4,075 | +45 | +1.1% | 2,900 |
| 2025/04/24 | 4,040 | 4,060 | 4,020 | 4,030 | +5 | +0.1% | 2,100 |
| 2025/04/23 | 4,025 | 4,050 | 4,000 | 4,025 | +25 | +0.6% | 4,300 |
| 2025/04/22 | 4,000 | 4,015 | 3,990 | 4,000 | +10 | +0.3% | 2,000 |
| 2025/04/21 | 3,970 | 4,020 | 3,970 | 3,990 | +5 | +0.1% | 4,000 |
| 2025/04/18 | 3,990 | 3,990 | 3,970 | 3,985 | +15 | +0.4% | 1,200 |
| 2025/04/17 | 3,960 | 3,970 | 3,955 | 3,970 | +10 | +0.3% | 1,500 |
| 2025/04/16 | 3,975 | 3,980 | 3,960 | 3,960 | -15 | -0.4% | 1,500 |
| 2025/04/15 | 3,955 | 3,975 | 3,950 | 3,975 | +20 | +0.5% | 1,300 |
| 2025/04/14 | 3,970 | 3,985 | 3,955 | 3,955 | +5 | +0.1% | 2,900 |
| 2025/04/11 | 3,850 | 3,950 | 3,850 | 3,950 | +10 | +0.3% | 2,700 |
| 2025/04/10 | 3,875 | 3,945 | 3,870 | 3,940 | +155 | +4.1% | 3,400 |
| 2025/04/09 | 3,755 | 3,795 | 3,690 | 3,785 | +15 | +0.4% | 3,800 |
| 2025/04/08 | 3,640 | 3,815 | 3,640 | 3,770 | +260 | +7.4% | 7,100 |
| 2025/04/07 | 3,615 | 3,650 | 3,510 | 3,510 | -310 | -8.1% | 10,600 |
| 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 |
1～
50
件表示中 / 1440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 | 419,000円 | +19.9% | +172.3% | 0.00% | 77.58倍 | 7.79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 | 122,100円 | +1.1% | -2.5% | 0.82% | 21.81倍 | 3.88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 |
| グルメ杵屋 | 98,300円 | +1.0% | +6.7% | 0.71% | 37.48倍 | 2.43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 |
| 銚子丸 | 149,900円 | +39.5% | - | 0.80% | 20.55倍 | 2.39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 |
市場注目の銘柄
チャート関連のコラム
