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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 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 |
| 2023/05/24 | 1,592 | 1,595 | 1,585 | 1,587 | -4 | -0.3% | 1,800 |
| 2023/05/23 | 1,590 | 1,592 | 1,590 | 1,591 | +1 | +0.1% | 1,300 |
| 2023/05/22 | 1,589 | 1,593 | 1,589 | 1,590 | ±0 | ±0% | 800 |
| 2023/05/19 | 1,590 | 1,594 | 1,589 | 1,590 | ±0 | ±0% | 600 |
| 2023/05/18 | 1,595 | 1,595 | 1,590 | 1,590 | -5 | -0.3% | 1,000 |
| 2023/05/17 | 1,589 | 1,595 | 1,585 | 1,595 | +5 | +0.3% | 1,100 |
| 2023/05/16 | 1,585 | 1,591 | 1,585 | 1,590 | -3 | -0.2% | 1,700 |
| 2023/05/15 | 1,600 | 1,600 | 1,585 | 1,593 | +8 | +0.5% | 2,500 |
| 2023/05/12 | 1,590 | 1,591 | 1,584 | 1,585 | -4 | -0.3% | 1,100 |
| 2023/05/11 | 1,589 | 1,589 | 1,586 | 1,589 | +6 | +0.4% | 1,300 |
| 2023/05/10 | 1,588 | 1,590 | 1,583 | 1,583 | -1 | -0.1% | 800 |
| 2023/05/09 | 1,588 | 1,588 | 1,584 | 1,584 | ±0 | ±0% | 1,200 |
| 2023/05/08 | 1,586 | 1,587 | 1,584 | 1,584 | ±0 | ±0% | 1,000 |
| 2023/05/02 | 1,586 | 1,587 | 1,584 | 1,584 | -2 | -0.1% | 700 |
| 2023/05/01 | 1,583 | 1,586 | 1,583 | 1,586 | -4 | -0.3% | 1,600 |
| 2023/04/28 | 1,582 | 1,590 | 1,582 | 1,590 | +9 | +0.6% | 1,900 |
| 2023/04/27 | 1,583 | 1,583 | 1,581 | 1,581 | -4 | -0.3% | 1,100 |
| 2023/04/26 | 1,585 | 1,585 | 1,581 | 1,585 | -3 | -0.2% | 1,100 |
| 2023/04/25 | 1,591 | 1,591 | 1,587 | 1,588 | +3 | +0.2% | 1,300 |
| 2023/04/24 | 1,584 | 1,590 | 1,584 | 1,585 | +2 | +0.1% | 1,300 |
| 2023/04/21 | 1,582 | 1,584 | 1,580 | 1,583 | +1 | +0.1% | 700 |
| 2023/04/20 | 1,585 | 1,585 | 1,582 | 1,582 | -3 | -0.2% | 1,100 |
| 2023/04/19 | 1,587 | 1,587 | 1,583 | 1,585 | -2 | -0.1% | 1,300 |
| 2023/04/18 | 1,586 | 1,591 | 1,586 | 1,587 | +1 | +0.1% | 3,300 |
| 2023/04/17 | 1,583 | 1,588 | 1,583 | 1,586 | +5 | +0.3% | 1,000 |
| 2023/04/14 | 1,586 | 1,586 | 1,581 | 1,581 | ±0 | ±0% | 1,300 |
| 2023/04/13 | 1,577 | 1,585 | 1,577 | 1,581 | +4 | +0.3% | 900 |
| 2023/04/12 | 1,579 | 1,585 | 1,577 | 1,577 | -10 | -0.6% | 1,100 |
| 2023/04/11 | 1,589 | 1,589 | 1,580 | 1,587 | -2 | -0.1% | 1,100 |
| 2023/04/10 | 1,589 | 1,589 | 1,560 | 1,589 | +2 | +0.1% | 3,200 |
| 2023/04/07 | 1,576 | 1,587 | 1,574 | 1,587 | +15 | +1% | 2,400 |
501～
550
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
