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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/06 | 4,245 | 4,250 | 4,240 | 4,250 | +5 | +0.1% | 1,000 |
| 2025/06/05 | 4,240 | 4,255 | 4,240 | 4,245 | +5 | +0.1% | 2,300 |
| 2025/06/04 | 4,215 | 4,240 | 4,215 | 4,240 | +20 | +0.5% | 600 |
| 2025/06/03 | 4,240 | 4,250 | 4,220 | 4,220 | -25 | -0.6% | 1,300 |
| 2025/06/02 | 4,230 | 4,245 | 4,230 | 4,245 | +20 | +0.5% | 1,100 |
| 2025/05/30 | 4,220 | 4,225 | 4,210 | 4,225 | +25 | +0.6% | 500 |
| 2025/05/29 | 4,210 | 4,220 | 4,200 | 4,200 | -5 | -0.1% | 1,000 |
| 2025/05/28 | 4,220 | 4,220 | 4,200 | 4,205 | -15 | -0.4% | 1,800 |
| 2025/05/27 | 4,230 | 4,230 | 4,220 | 4,220 | ±0 | ±0% | 1,100 |
| 2025/05/26 | 4,225 | 4,230 | 4,220 | 4,220 | -5 | -0.1% | 2,400 |
| 2025/05/23 | 4,220 | 4,225 | 4,215 | 4,225 | +5 | +0.1% | 2,200 |
| 2025/05/22 | 4,200 | 4,220 | 4,200 | 4,220 | +30 | +0.7% | 1,500 |
| 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 |
1～
50
件表示中 / 1472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 | 438,000円 | +19.9% | +172.3% | 0.00% | 81.10倍 | 8.15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 | 122,500円 | +1.1% | -2.5% | 0.82% | 21.88倍 | 3.89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 |
| ＮＥＷ ＡＲＴ | 135,400円 | +8.5% | +6.1% | 5.91% | 10.29倍 | 2.12倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| ハードオフ | 168,100円 | +7.4% | +7.6% | 4.64% | 9.53倍 | 1.28倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
市場注目の銘柄
チャート関連のコラム
