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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/17 | 1,542 | 1,547 | 1,542 | 1,547 | +6 | +0.4% | 700 |
| 2022/01/14 | 1,547 | 1,547 | 1,540 | 1,541 | -6 | -0.4% | 900 |
| 2022/01/13 | 1,548 | 1,548 | 1,543 | 1,547 | -1 | -0.1% | 800 |
| 2022/01/12 | 1,550 | 1,550 | 1,543 | 1,548 | +3 | +0.2% | 1,200 |
| 2022/01/11 | 1,540 | 1,545 | 1,538 | 1,545 | +5 | +0.3% | 2,300 |
| 2022/01/07 | 1,544 | 1,545 | 1,540 | 1,540 | -4 | -0.3% | 1,400 |
| 2022/01/06 | 1,543 | 1,544 | 1,542 | 1,544 | +1 | +0.1% | 1,200 |
| 2022/01/05 | 1,540 | 1,545 | 1,540 | 1,543 | +4 | +0.3% | 1,400 |
| 2022/01/04 | 1,540 | 1,545 | 1,539 | 1,539 | ±0 | ±0% | 900 |
| 2021/12/30 | 1,539 | 1,540 | 1,535 | 1,539 | +3 | +0.2% | 1,900 |
| 2021/12/29 | 1,531 | 1,540 | 1,531 | 1,536 | +2 | +0.1% | 1,300 |
| 2021/12/28 | 1,526 | 1,548 | 1,521 | 1,534 | +8 | +0.5% | 5,600 |
| 2021/12/27 | 1,533 | 1,533 | 1,525 | 1,526 | -6 | -0.4% | 4,500 |
| 2021/12/24 | 1,530 | 1,539 | 1,530 | 1,532 | +2 | +0.1% | 600 |
| 2021/12/23 | 1,539 | 1,539 | 1,530 | 1,530 | -7 | -0.5% | 1,000 |
| 2021/12/22 | 1,539 | 1,539 | 1,531 | 1,537 | +5 | +0.3% | 2,100 |
| 2021/12/21 | 1,539 | 1,539 | 1,528 | 1,532 | +4 | +0.3% | 1,200 |
| 2021/12/20 | 1,529 | 1,535 | 1,528 | 1,528 | -3 | -0.2% | 2,100 |
| 2021/12/17 | 1,530 | 1,532 | 1,528 | 1,531 | +1 | +0.1% | 1,200 |
851～
900
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
