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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,538 | 1,539 | 1,535 | 1,535 | -2 | -0.1% | 400 |
| 2022/06/09 | 1,541 | 1,541 | 1,537 | 1,537 | -4 | -0.3% | 500 |
| 2022/06/08 | 1,535 | 1,542 | 1,535 | 1,541 | +1 | +0.1% | 400 |
| 2022/06/07 | 1,541 | 1,541 | 1,534 | 1,540 | ±0 | ±0% | 1,300 |
| 2022/06/06 | 1,534 | 1,540 | 1,534 | 1,540 | +6 | +0.4% | 800 |
| 2022/06/03 | 1,537 | 1,537 | 1,534 | 1,534 | -3 | -0.2% | 500 |
| 2022/06/02 | 1,536 | 1,537 | 1,535 | 1,537 | +1 | +0.1% | 700 |
| 2022/06/01 | 1,533 | 1,536 | 1,533 | 1,536 | +3 | +0.2% | 400 |
| 2022/05/31 | 1,532 | 1,533 | 1,532 | 1,533 | -2 | -0.1% | 300 |
| 2022/05/30 | 1,534 | 1,536 | 1,530 | 1,535 | +2 | +0.1% | 1,100 |
| 2022/05/27 | 1,530 | 1,534 | 1,530 | 1,533 | -2 | -0.1% | 600 |
| 2022/05/26 | 1,537 | 1,537 | 1,535 | 1,535 | +1 | +0.1% | 200 |
| 2022/05/25 | 1,539 | 1,539 | 1,525 | 1,534 | +8 | +0.5% | 900 |
| 2022/05/24 | 1,530 | 1,530 | 1,526 | 1,526 | -1 | -0.1% | 300 |
| 2022/05/23 | 1,541 | 1,541 | 1,527 | 1,527 | +3 | +0.2% | 700 |
| 2022/05/20 | 1,531 | 1,531 | 1,524 | 1,524 | -6 | -0.4% | 800 |
| 2022/05/19 | 1,531 | 1,531 | 1,525 | 1,530 | -2 | -0.1% | 800 |
| 2022/05/18 | 1,527 | 1,532 | 1,525 | 1,532 | +3 | +0.2% | 400 |
| 2022/05/17 | 1,525 | 1,530 | 1,525 | 1,529 | +4 | +0.3% | 600 |
| 2022/05/16 | 1,525 | 1,531 | 1,525 | 1,525 | ±0 | ±0% | 500 |
| 2022/05/13 | 1,530 | 1,532 | 1,525 | 1,525 | -2 | -0.1% | 800 |
| 2022/05/12 | 1,540 | 1,540 | 1,527 | 1,527 | -13 | -0.8% | 700 |
| 2022/05/11 | 1,540 | 1,540 | 1,533 | 1,540 | +2 | +0.1% | 700 |
| 2022/05/10 | 1,539 | 1,543 | 1,530 | 1,538 | -2 | -0.1% | 2,300 |
| 2022/05/09 | 1,532 | 1,549 | 1,525 | 1,540 | +8 | +0.5% | 3,500 |
| 2022/05/06 | 1,524 | 1,532 | 1,524 | 1,532 | +1 | +0.1% | 2,400 |
| 2022/05/02 | 1,530 | 1,533 | 1,530 | 1,531 | +6 | +0.4% | 900 |
| 2022/04/28 | 1,528 | 1,528 | 1,525 | 1,525 | ±0 | ±0% | 600 |
| 2022/04/27 | 1,522 | 1,525 | 1,521 | 1,525 | +2 | +0.1% | 800 |
| 2022/04/26 | 1,533 | 1,533 | 1,523 | 1,523 | -2 | -0.1% | 600 |
| 2022/04/25 | 1,533 | 1,534 | 1,525 | 1,525 | ±0 | ±0% | 1,200 |
| 2022/04/22 | 1,532 | 1,534 | 1,525 | 1,525 | -3 | -0.2% | 800 |
| 2022/04/21 | 1,528 | 1,528 | 1,528 | 1,528 | ±0 | ±0% | 100 |
| 2022/04/20 | 1,524 | 1,528 | 1,523 | 1,528 | +4 | +0.3% | 700 |
| 2022/04/19 | 1,524 | 1,531 | 1,524 | 1,524 | +2 | +0.1% | 300 |
| 2022/04/18 | 1,522 | 1,522 | 1,522 | 1,522 | -8 | -0.5% | 900 |
| 2022/04/15 | 1,522 | 1,530 | 1,522 | 1,530 | +8 | +0.5% | 700 |
| 2022/04/14 | 1,525 | 1,530 | 1,522 | 1,522 | -3 | -0.2% | 1,900 |
| 2022/04/13 | 1,530 | 1,533 | 1,525 | 1,525 | -5 | -0.3% | 800 |
| 2022/04/12 | 1,529 | 1,530 | 1,524 | 1,530 | +1 | +0.1% | 1,500 |
| 2022/04/11 | 1,529 | 1,530 | 1,525 | 1,529 | +1 | +0.1% | 1,100 |
| 2022/04/08 | 1,525 | 1,529 | 1,524 | 1,528 | +3 | +0.2% | 1,500 |
| 2022/04/07 | 1,527 | 1,529 | 1,525 | 1,525 | -4 | -0.3% | 1,700 |
| 2022/04/06 | 1,532 | 1,532 | 1,529 | 1,529 | ±0 | ±0% | 500 |
| 2022/04/05 | 1,530 | 1,535 | 1,527 | 1,529 | -1 | -0.1% | 2,300 |
| 2022/04/04 | 1,542 | 1,544 | 1,529 | 1,530 | -14 | -0.9% | 4,600 |
| 2022/04/01 | 1,544 | 1,546 | 1,541 | 1,544 | -4 | -0.3% | 2,600 |
| 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 |
701～
750
件表示中 / 1420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 | 398,500円 | +19.9% | +172.3% | 0.00% | 73.78倍 | 7.41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 | 151,100円 | +39.5% | - | 0.79% | 20.71倍 | 2.41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 |
| 幸楽苑 | 105,000円 | +108.5% | - | 0.00% | 25.08倍 | 9.10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 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
| Ｈａｍｅｅ | 122,000円 | +12.1% | +1.6% | 1.84% | 14.29倍 | 1.90倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
市場注目の銘柄
チャート関連のコラム
