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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 1,623 | 1,623 | 1,622 | 1,622 | -3 | -0.2% | 300 |
| 2023/08/02 | 1,630 | 1,630 | 1,625 | 1,625 | -5 | -0.3% | 300 |
| 2023/08/01 | 1,630 | 1,630 | 1,622 | 1,630 | +8 | +0.5% | 1,100 |
| 2023/07/31 | 1,625 | 1,629 | 1,622 | 1,622 | -5 | -0.3% | 1,100 |
| 2023/07/28 | 1,621 | 1,629 | 1,621 | 1,627 | -1 | -0.1% | 600 |
| 2023/07/27 | 1,620 | 1,628 | 1,620 | 1,628 | +6 | +0.4% | 700 |
| 2023/07/26 | 1,628 | 1,628 | 1,622 | 1,622 | +1 | +0.1% | 300 |
| 2023/07/25 | 1,629 | 1,629 | 1,621 | 1,621 | -4 | -0.2% | 1,200 |
| 2023/07/24 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 800 |
| 2023/07/21 | 1,624 | 1,625 | 1,620 | 1,625 | +2 | +0.1% | 1,000 |
| 2023/07/20 | 1,623 | 1,624 | 1,622 | 1,623 | +6 | +0.4% | 1,000 |
| 2023/07/19 | 1,622 | 1,622 | 1,617 | 1,617 | -3 | -0.2% | 1,000 |
| 2023/07/18 | 1,616 | 1,620 | 1,615 | 1,620 | +2 | +0.1% | 900 |
| 2023/07/14 | 1,615 | 1,618 | 1,612 | 1,618 | +1 | +0.1% | 1,100 |
| 2023/07/13 | 1,616 | 1,621 | 1,611 | 1,617 | +1 | +0.1% | 900 |
| 2023/07/12 | 1,620 | 1,622 | 1,616 | 1,616 | -4 | -0.2% | 2,000 |
| 2023/07/11 | 1,612 | 1,620 | 1,612 | 1,620 | +8 | +0.5% | 700 |
| 2023/07/10 | 1,616 | 1,617 | 1,612 | 1,612 | -3 | -0.2% | 1,200 |
| 2023/07/07 | 1,614 | 1,615 | 1,610 | 1,615 | +5 | +0.3% | 1,400 |
| 2023/07/06 | 1,611 | 1,611 | 1,610 | 1,610 | -2 | -0.1% | 300 |
| 2023/07/05 | 1,613 | 1,613 | 1,610 | 1,612 | +6 | +0.4% | 700 |
| 2023/07/04 | 1,606 | 1,611 | 1,606 | 1,606 | ±0 | ±0% | 1,200 |
| 2023/07/03 | 1,610 | 1,610 | 1,602 | 1,606 | -2 | -0.1% | 1,000 |
| 2023/06/30 | 1,603 | 1,608 | 1,603 | 1,608 | +5 | +0.3% | 1,500 |
| 2023/06/29 | 1,600 | 1,607 | 1,600 | 1,603 | +4 | +0.3% | 1,200 |
| 2023/06/28 | 1,600 | 1,601 | 1,597 | 1,599 | -1 | -0.1% | 1,100 |
| 2023/06/27 | 1,599 | 1,600 | 1,595 | 1,600 | +1 | +0.1% | 1,200 |
| 2023/06/26 | 1,593 | 1,599 | 1,592 | 1,599 | +4 | +0.3% | 1,700 |
| 2023/06/23 | 1,600 | 1,600 | 1,595 | 1,595 | -5 | -0.3% | 800 |
| 2023/06/22 | 1,600 | 1,601 | 1,596 | 1,600 | +4 | +0.3% | 2,300 |
| 2023/06/21 | 1,600 | 1,600 | 1,596 | 1,596 | -2 | -0.1% | 1,100 |
| 2023/06/20 | 1,592 | 1,598 | 1,592 | 1,598 | +4 | +0.3% | 800 |
| 2023/06/19 | 1,593 | 1,597 | 1,593 | 1,594 | +1 | +0.1% | 1,100 |
| 2023/06/16 | 1,595 | 1,598 | 1,593 | 1,593 | -2 | -0.1% | 600 |
| 2023/06/15 | 1,591 | 1,595 | 1,591 | 1,595 | ±0 | ±0% | 700 |
| 2023/06/14 | 1,599 | 1,599 | 1,595 | 1,595 | -3 | -0.2% | 1,200 |
| 2023/06/13 | 1,599 | 1,599 | 1,595 | 1,598 | +2 | +0.1% | 1,000 |
| 2023/06/12 | 1,595 | 1,599 | 1,595 | 1,596 | +1 | +0.1% | 1,200 |
| 2023/06/09 | 1,593 | 1,596 | 1,592 | 1,595 | +2 | +0.1% | 600 |
| 2023/06/08 | 1,596 | 1,598 | 1,592 | 1,593 | -1 | -0.1% | 1,000 |
| 2023/06/07 | 1,599 | 1,599 | 1,590 | 1,594 | +2 | +0.1% | 1,600 |
| 2023/06/06 | 1,589 | 1,592 | 1,589 | 1,592 | +3 | +0.2% | 500 |
| 2023/06/05 | 1,591 | 1,595 | 1,589 | 1,589 | ±0 | ±0% | 1,000 |
| 2023/06/02 | 1,592 | 1,592 | 1,587 | 1,589 | -2 | -0.1% | 700 |
| 2023/06/01 | 1,588 | 1,591 | 1,587 | 1,591 | +1 | +0.1% | 900 |
| 2023/05/31 | 1,590 | 1,593 | 1,589 | 1,590 | ±0 | ±0% | 800 |
| 2023/05/30 | 1,590 | 1,590 | 1,588 | 1,590 | +1 | +0.1% | 700 |
| 2023/05/29 | 1,594 | 1,594 | 1,589 | 1,589 | -1 | -0.1% | 900 |
| 2023/05/26 | 1,595 | 1,595 | 1,590 | 1,590 | ±0 | ±0% | 400 |
| 2023/05/25 | 1,595 | 1,595 | 1,585 | 1,590 | +3 | +0.2% | 700 |
501～
550
件表示中 / 1503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 | 425,000円 | +19.9% | +172.3% | 0.00% | 78.69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 | 160,400円 | +39.5% | - | 0.75% | 22.01倍 | 2.56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 | 101,100円 | +1.0% | +6.7% | 0.69% | 38.54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 | 52,400円 | +11.4% | +8.5% | 1.15% | 25.30倍 | 4.47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 | 107,000円 | +48.6% | +166.3% | 0.00% | 25.56倍 | 9.27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
