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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,830 | 3,865 | 3,830 | 3,860 | +25 | +0.7% | 3,000 |
| 2024/11/20 | 3,810 | 3,850 | 3,810 | 3,835 | +30 | +0.8% | 1,000 |
| 2024/11/19 | 3,860 | 3,860 | 3,805 | 3,805 | -55 | -1.4% | 4,900 |
| 2024/11/18 | 3,865 | 3,895 | 3,840 | 3,860 | -20 | -0.5% | 3,000 |
| 2024/11/15 | 3,910 | 3,910 | 3,880 | 3,880 | -20 | -0.5% | 2,600 |
| 2024/11/14 | 3,910 | 3,915 | 3,890 | 3,900 | -5 | -0.1% | 2,600 |
| 2024/11/13 | 3,930 | 3,930 | 3,905 | 3,905 | -25 | -0.6% | 1,200 |
| 2024/11/12 | 3,895 | 3,930 | 3,895 | 3,930 | +30 | +0.8% | 1,500 |
| 2024/11/11 | 3,900 | 3,940 | 3,900 | 3,900 | ±0 | ±0% | 1,500 |
| 2024/11/08 | 3,945 | 3,945 | 3,900 | 3,900 | -25 | -0.6% | 2,100 |
| 2024/11/07 | 3,910 | 3,925 | 3,890 | 3,925 | +35 | +0.9% | 3,000 |
| 2024/11/06 | 3,900 | 3,925 | 3,885 | 3,890 | -10 | -0.3% | 4,100 |
| 2024/11/05 | 3,880 | 3,955 | 3,865 | 3,900 | +20 | +0.5% | 7,000 |
| 2024/11/01 | 3,900 | 3,925 | 3,880 | 3,880 | -15 | -0.4% | 3,000 |
| 2024/10/31 | 3,895 | 3,895 | 3,860 | 3,895 | +25 | +0.6% | 2,600 |
| 2024/10/30 | 3,905 | 3,905 | 3,865 | 3,870 | -20 | -0.5% | 2,200 |
| 2024/10/29 | 3,825 | 3,895 | 3,810 | 3,890 | +90 | +2.4% | 5,400 |
| 2024/10/28 | 3,775 | 3,825 | 3,775 | 3,800 | +25 | +0.7% | 2,700 |
| 2024/10/25 | 3,880 | 3,880 | 3,775 | 3,775 | -70 | -1.8% | 6,300 |
| 2024/10/24 | 3,870 | 3,890 | 3,845 | 3,845 | -10 | -0.3% | 2,800 |
| 2024/10/23 | 3,905 | 3,905 | 3,840 | 3,855 | -25 | -0.6% | 4,900 |
| 2024/10/22 | 3,910 | 3,910 | 3,880 | 3,880 | ±0 | ±0% | 2,800 |
| 2024/10/21 | 3,925 | 3,925 | 3,855 | 3,880 | -15 | -0.4% | 3,500 |
| 2024/10/18 | 3,950 | 3,950 | 3,875 | 3,895 | -35 | -0.9% | 4,400 |
| 2024/10/17 | 3,900 | 3,930 | 3,870 | 3,930 | +30 | +0.8% | 4,700 |
| 2024/10/16 | 3,795 | 3,910 | 3,795 | 3,900 | +105 | +2.8% | 9,300 |
| 2024/10/15 | 3,770 | 3,825 | 3,770 | 3,795 | +35 | +0.9% | 3,900 |
| 2024/10/11 | 3,775 | 3,790 | 3,760 | 3,760 | -15 | -0.4% | 1,400 |
| 2024/10/10 | 3,800 | 3,820 | 3,760 | 3,775 | -25 | -0.7% | 2,500 |
| 2024/10/09 | 3,790 | 3,825 | 3,790 | 3,800 | +10 | +0.3% | 2,500 |
| 2024/10/08 | 3,830 | 3,830 | 3,775 | 3,790 | -10 | -0.3% | 3,500 |
| 2024/10/07 | 3,825 | 3,825 | 3,780 | 3,800 | +45 | +1.2% | 4,500 |
| 2024/10/04 | 3,790 | 3,825 | 3,745 | 3,755 | -20 | -0.5% | 4,500 |
| 2024/10/03 | 3,895 | 3,895 | 3,770 | 3,775 | -70 | -1.8% | 7,900 |
| 2024/10/02 | 3,715 | 3,885 | 3,705 | 3,845 | +90 | +2.4% | 13,800 |
| 2024/10/01 | 3,650 | 3,755 | 3,640 | 3,755 | +110 | +3% | 8,500 |
| 2024/09/30 | 3,605 | 3,645 | 3,595 | 3,645 | +15 | +0.4% | 5,400 |
| 2024/09/27 | 3,585 | 3,635 | 3,585 | 3,630 | +30 | +0.8% | 3,800 |
| 2024/09/26 | 3,575 | 3,615 | 3,575 | 3,600 | +30 | +0.8% | 2,100 |
| 2024/09/25 | 3,640 | 3,640 | 3,570 | 3,570 | -40 | -1.1% | 3,900 |
| 2024/09/24 | 3,600 | 3,640 | 3,580 | 3,610 | +10 | +0.3% | 5,300 |
| 2024/09/20 | 3,590 | 3,600 | 3,530 | 3,600 | +35 | +1% | 3,800 |
| 2024/09/19 | 3,575 | 3,600 | 3,565 | 3,565 | +5 | +0.1% | 2,000 |
| 2024/09/18 | 3,575 | 3,650 | 3,510 | 3,560 | +10 | +0.3% | 13,700 |
| 2024/09/17 | 3,440 | 3,550 | 3,430 | 3,550 | +80 | +2.3% | 6,700 |
| 2024/09/13 | 3,425 | 3,470 | 3,415 | 3,470 | -10 | -0.3% | 8,600 |
| 2024/09/12 | 3,615 | 3,675 | 3,475 | 3,480 | +70 | +2.1% | 47,700 |
| 2024/09/11 | 3,465 | 3,465 | 3,360 | 3,410 | -85 | -2.4% | 6,800 |
| 2024/09/10 | 3,465 | 3,495 | 3,455 | 3,495 | +10 | +0.3% | 1,500 |
| 2024/09/09 | 3,360 | 3,485 | 3,350 | 3,485 | +80 | +2.3% | 5,500 |
1～
50
件表示中 / 1322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 | 386,000円 | +40.5% | - | 0.00% | 37.57倍 | 7.18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 | 103,600円 | +1.9% | +14.4% | 1.35% | 20.24倍 | 2.09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 |
| ジェイドＧ | 183,200円 | -2.7% | -0.3% | 0.00% | 18.70倍 | 3.48倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| うかい | 366,000円 | -0.7% | -40.5% | 0.41% | 320.77倍 | 4.36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 |
| ＣＣｈａｎ | - | -59.7% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
