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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,551 | 1,556 | 1,542 | 1,548 | -9 | -0.6% | 5,100 |
| 2022/03/30 | 1,523 | 1,580 | 1,510 | 1,557 | -42 | -2.6% | 42,600 |
| 2022/03/29 | 1,579 | 1,616 | 1,575 | 1,599 | +14 | +0.9% | 106,800 |
| 2022/03/28 | 1,590 | 1,591 | 1,585 | 1,585 | -6 | -0.4% | 35,400 |
| 2022/03/25 | 1,585 | 1,591 | 1,584 | 1,591 | +3 | +0.2% | 12,400 |
| 2022/03/24 | 1,585 | 1,590 | 1,585 | 1,588 | -3 | -0.2% | 10,800 |
| 2022/03/23 | 1,585 | 1,594 | 1,585 | 1,591 | +2 | +0.1% | 5,800 |
| 2022/03/22 | 1,595 | 1,595 | 1,584 | 1,589 | +3 | +0.2% | 5,800 |
| 2022/03/18 | 1,583 | 1,588 | 1,580 | 1,586 | +3 | +0.2% | 3,600 |
| 2022/03/17 | 1,584 | 1,590 | 1,578 | 1,583 | -1 | -0.1% | 4,700 |
| 2022/03/16 | 1,580 | 1,590 | 1,578 | 1,584 | +5 | +0.3% | 4,500 |
| 2022/03/15 | 1,593 | 1,598 | 1,575 | 1,579 | -13 | -0.8% | 4,800 |
| 2022/03/14 | 1,577 | 1,592 | 1,577 | 1,592 | +4 | +0.3% | 2,800 |
| 2022/03/11 | 1,585 | 1,588 | 1,579 | 1,588 | +2 | +0.1% | 2,900 |
| 2022/03/10 | 1,586 | 1,598 | 1,585 | 1,586 | +1 | +0.1% | 2,600 |
| 2022/03/09 | 1,587 | 1,596 | 1,584 | 1,585 | -4 | -0.3% | 4,700 |
| 2022/03/08 | 1,590 | 1,600 | 1,588 | 1,589 | -4 | -0.3% | 2,500 |
| 2022/03/07 | 1,599 | 1,599 | 1,591 | 1,593 | -5 | -0.3% | 2,200 |
| 2022/03/04 | 1,608 | 1,608 | 1,597 | 1,598 | -5 | -0.3% | 2,100 |
| 2022/03/03 | 1,605 | 1,608 | 1,601 | 1,603 | -2 | -0.1% | 2,000 |
| 2022/03/02 | 1,597 | 1,605 | 1,595 | 1,605 | +6 | +0.4% | 1,500 |
| 2022/03/01 | 1,575 | 1,600 | 1,575 | 1,599 | -1 | -0.1% | 2,300 |
| 2022/02/28 | 1,590 | 1,600 | 1,570 | 1,600 | +25 | +1.6% | 3,800 |
| 2022/02/25 | 1,588 | 1,589 | 1,575 | 1,575 | -8 | -0.5% | 1,000 |
| 2022/02/24 | 1,585 | 1,590 | 1,576 | 1,583 | +3 | +0.2% | 2,100 |
| 2022/02/22 | 1,586 | 1,593 | 1,580 | 1,580 | -7 | -0.4% | 1,500 |
| 2022/02/21 | 1,586 | 1,593 | 1,586 | 1,587 | -7 | -0.4% | 700 |
| 2022/02/18 | 1,590 | 1,594 | 1,586 | 1,594 | +4 | +0.3% | 2,200 |
| 2022/02/17 | 1,583 | 1,591 | 1,583 | 1,590 | +10 | +0.6% | 1,500 |
| 2022/02/16 | 1,594 | 1,594 | 1,576 | 1,580 | -5 | -0.3% | 1,200 |
| 2022/02/15 | 1,575 | 1,585 | 1,571 | 1,585 | +9 | +0.6% | 2,100 |
| 2022/02/14 | 1,568 | 1,581 | 1,562 | 1,576 | +7 | +0.4% | 2,300 |
| 2022/02/10 | 1,567 | 1,570 | 1,561 | 1,569 | +5 | +0.3% | 2,100 |
| 2022/02/09 | 1,560 | 1,564 | 1,560 | 1,564 | +2 | +0.1% | 3,100 |
| 2022/02/08 | 1,569 | 1,569 | 1,561 | 1,562 | -1 | -0.1% | 1,500 |
| 2022/02/07 | 1,564 | 1,564 | 1,559 | 1,563 | -1 | -0.1% | 1,100 |
| 2022/02/04 | 1,564 | 1,564 | 1,562 | 1,564 | ±0 | ±0% | 1,100 |
| 2022/02/03 | 1,563 | 1,564 | 1,560 | 1,564 | +1 | +0.1% | 800 |
| 2022/02/02 | 1,559 | 1,566 | 1,559 | 1,563 | +3 | +0.2% | 1,300 |
| 2022/02/01 | 1,558 | 1,561 | 1,558 | 1,560 | ±0 | ±0% | 1,300 |
| 2022/01/31 | 1,560 | 1,561 | 1,557 | 1,560 | ±0 | ±0% | 2,100 |
| 2022/01/28 | 1,556 | 1,564 | 1,556 | 1,560 | ±0 | ±0% | 1,100 |
| 2022/01/27 | 1,560 | 1,560 | 1,555 | 1,560 | -8 | -0.5% | 1,400 |
| 2022/01/26 | 1,564 | 1,569 | 1,562 | 1,568 | +4 | +0.3% | 700 |
| 2022/01/25 | 1,575 | 1,575 | 1,564 | 1,564 | -6 | -0.4% | 1,200 |
| 2022/01/24 | 1,550 | 1,570 | 1,550 | 1,570 | +12 | +0.8% | 1,500 |
| 2022/01/21 | 1,550 | 1,564 | 1,549 | 1,558 | +4 | +0.3% | 1,200 |
| 2022/01/20 | 1,548 | 1,562 | 1,546 | 1,554 | +6 | +0.4% | 2,100 |
| 2022/01/19 | 1,548 | 1,548 | 1,545 | 1,548 | ±0 | ±0% | 1,000 |
| 2022/01/18 | 1,549 | 1,550 | 1,548 | 1,548 | +1 | +0.1% | 1,300 |
651～
700
件表示中 / 1323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 | 388,000円 | +40.5% | - | 0.00% | 37.76倍 | 7.22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 | 151,500円 | -17.0% | - | 1.06% | 40.02倍 | 2.24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 |
| ジェイドＧ | 183,000円 | -2.7% | -0.3% | 0.00% | 18.68倍 | 3.47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
