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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,532 | 1,532 | 1,527 | 1,528 | -5 | -0.3% | 1,100 |
| 2022/07/28 | 1,530 | 1,533 | 1,527 | 1,533 | +3 | +0.2% | 1,000 |
| 2022/07/27 | 1,528 | 1,538 | 1,528 | 1,530 | +2 | +0.1% | 900 |
| 2022/07/26 | 1,530 | 1,531 | 1,528 | 1,528 | -2 | -0.1% | 700 |
| 2022/07/25 | 1,539 | 1,539 | 1,529 | 1,530 | -4 | -0.3% | 1,300 |
| 2022/07/22 | 1,528 | 1,538 | 1,526 | 1,534 | +6 | +0.4% | 1,600 |
| 2022/07/21 | 1,527 | 1,540 | 1,527 | 1,528 | -1 | -0.1% | 1,300 |
| 2022/07/20 | 1,530 | 1,540 | 1,526 | 1,529 | -1 | -0.1% | 2,100 |
| 2022/07/19 | 1,528 | 1,539 | 1,528 | 1,530 | +2 | +0.1% | 1,800 |
| 2022/07/15 | 1,531 | 1,531 | 1,528 | 1,528 | -2 | -0.1% | 700 |
| 2022/07/14 | 1,531 | 1,538 | 1,530 | 1,530 | -1 | -0.1% | 1,400 |
| 2022/07/13 | 1,542 | 1,542 | 1,531 | 1,531 | +1 | +0.1% | 700 |
| 2022/07/12 | 1,536 | 1,536 | 1,530 | 1,530 | -6 | -0.4% | 300 |
| 2022/07/11 | 1,536 | 1,536 | 1,536 | 1,536 | +6 | +0.4% | 200 |
| 2022/07/08 | 1,540 | 1,540 | 1,530 | 1,530 | -10 | -0.6% | 400 |
| 2022/07/07 | 1,540 | 1,540 | 1,528 | 1,540 | +2 | +0.1% | 400 |
| 2022/07/06 | 1,538 | 1,538 | 1,528 | 1,538 | ±0 | ±0% | 700 |
| 2022/07/05 | 1,545 | 1,545 | 1,530 | 1,538 | -2 | -0.1% | 600 |
| 2022/07/04 | 1,525 | 1,540 | 1,525 | 1,540 | +13 | +0.9% | 1,900 |
| 2022/07/01 | 1,530 | 1,530 | 1,527 | 1,527 | -3 | -0.2% | 600 |
| 2022/06/30 | 1,532 | 1,533 | 1,526 | 1,530 | ±0 | ±0% | 800 |
| 2022/06/29 | 1,527 | 1,530 | 1,527 | 1,530 | +3 | +0.2% | 600 |
| 2022/06/28 | 1,530 | 1,538 | 1,527 | 1,527 | ±0 | ±0% | 400 |
| 2022/06/27 | 1,530 | 1,530 | 1,527 | 1,527 | +2 | +0.1% | 800 |
| 2022/06/24 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 300 |
| 2022/06/23 | 1,525 | 1,525 | 1,525 | 1,525 | -1 | -0.1% | 500 |
| 2022/06/22 | 1,533 | 1,533 | 1,526 | 1,526 | -4 | -0.3% | 300 |
| 2022/06/21 | 1,528 | 1,530 | 1,525 | 1,530 | +4 | +0.3% | 500 |
| 2022/06/20 | 1,526 | 1,530 | 1,526 | 1,526 | -2 | -0.1% | 600 |
| 2022/06/17 | 1,538 | 1,538 | 1,528 | 1,528 | ±0 | ±0% | 700 |
| 2022/06/16 | 1,528 | 1,528 | 1,528 | 1,528 | -2 | -0.1% | 300 |
| 2022/06/15 | 1,529 | 1,531 | 1,529 | 1,530 | ±0 | ±0% | 500 |
| 2022/06/14 | 1,530 | 1,536 | 1,530 | 1,530 | -5 | -0.3% | 1,000 |
| 2022/06/13 | 1,535 | 1,538 | 1,531 | 1,535 | ±0 | ±0% | 800 |
| 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 |
751～
800
件表示中 / 1504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 | 424,500円 | +19.9% | +172.3% | 0.00% | 78.60倍 | 7.90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 | 161,200円 | +39.5% | - | 0.74% | 22.12倍 | 2.57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 | 100,500円 | +1.0% | +6.7% | 0.70% | 38.31倍 | 2.49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 | 52,200円 | +11.4% | +8.5% | 1.15% | 25.21倍 | 4.45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 |
| 串カツ田中 | 235,800円 | +19.2% | +35.9% | 0.55% | 34.95倍 | 7.33倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
市場注目の銘柄
チャート関連のコラム
