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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,520 | 3,520 | 3,400 | 3,405 | -125 | -3.5% | 12,500 |
| 2024/09/05 | 3,555 | 3,590 | 3,530 | 3,530 | -60 | -1.7% | 4,400 |
| 2024/09/04 | 3,545 | 3,590 | 3,535 | 3,590 | -20 | -0.6% | 5,200 |
| 2024/09/03 | 3,535 | 3,610 | 3,535 | 3,610 | +90 | +2.6% | 5,000 |
| 2024/09/02 | 3,630 | 3,630 | 3,515 | 3,520 | -110 | -3% | 9,400 |
| 2024/08/30 | 3,725 | 3,725 | 3,620 | 3,630 | -80 | -2.2% | 8,100 |
| 2024/08/29 | 3,825 | 3,835 | 3,710 | 3,710 | -120 | -3.1% | 8,300 |
| 2024/08/28 | 3,870 | 3,870 | 3,800 | 3,830 | -60 | -1.5% | 3,800 |
| 2024/08/27 | 3,800 | 3,890 | 3,775 | 3,890 | +70 | +1.8% | 9,000 |
| 2024/08/26 | 3,825 | 3,855 | 3,790 | 3,820 | +35 | +0.9% | 4,900 |
| 2024/08/23 | 3,890 | 3,890 | 3,775 | 3,785 | -105 | -2.7% | 6,500 |
| 2024/08/22 | 3,800 | 3,920 | 3,800 | 3,890 | +105 | +2.8% | 17,500 |
| 2024/08/21 | 3,800 | 3,800 | 3,750 | 3,785 | -45 | -1.2% | 4,600 |
| 2024/08/20 | 3,715 | 3,830 | 3,695 | 3,830 | +115 | +3.1% | 15,200 |
| 2024/08/19 | 3,645 | 3,715 | 3,635 | 3,715 | +90 | +2.5% | 9,200 |
| 2024/08/16 | 3,600 | 3,640 | 3,585 | 3,625 | +35 | +1% | 6,500 |
| 2024/08/15 | 3,635 | 3,650 | 3,565 | 3,590 | -75 | -2% | 7,100 |
| 2024/08/14 | 3,675 | 3,675 | 3,610 | 3,665 | +5 | +0.1% | 8,300 |
| 2024/08/13 | 3,610 | 3,660 | 3,600 | 3,660 | +50 | +1.4% | 6,100 |
| 2024/08/09 | 3,585 | 3,710 | 3,570 | 3,610 | +75 | +2.1% | 15,200 |
| 2024/08/08 | 3,555 | 3,585 | 3,520 | 3,535 | -20 | -0.6% | 5,100 |
| 2024/08/07 | 3,460 | 3,685 | 3,460 | 3,555 | -45 | -1.3% | 17,600 |
| 2024/08/06 | 3,800 | 3,800 | 3,450 | 3,600 | +410 | +12.9% | 32,600 |
| 2024/08/05 | 3,285 | 3,510 | 3,110 | 3,190 | -185 | -5.5% | 40,200 |
| 2024/08/02 | 3,405 | 3,430 | 3,375 | 3,375 | -125 | -3.6% | 18,500 |
| 2024/08/01 | 3,465 | 3,510 | 3,370 | 3,500 | +10 | +0.3% | 21,200 |
| 2024/07/31 | 3,560 | 3,695 | 3,415 | 3,490 | -210 | -5.7% | 53,700 |
| 2024/07/30 | 3,720 | 3,745 | 3,700 | 3,700 | -140 | -3.6% | 43,200 |
| 2024/07/29 | 3,955 | 3,955 | 3,800 | 3,840 | -115 | -2.9% | 73,800 |
| 2024/07/26 | 3,930 | 3,985 | 3,910 | 3,955 | +25 | +0.6% | 27,300 |
| 2024/07/25 | 4,030 | 4,055 | 3,920 | 3,930 | -155 | -3.8% | 35,600 |
| 2024/07/24 | 4,070 | 4,105 | 4,040 | 4,085 | +10 | +0.2% | 29,100 |
| 2024/07/23 | 3,955 | 4,075 | 3,955 | 4,075 | +105 | +2.6% | 28,700 |
| 2024/07/22 | 4,030 | 4,060 | 3,950 | 3,970 | -60 | -1.5% | 19,700 |
| 2024/07/19 | 4,065 | 4,085 | 4,025 | 4,030 | -25 | -0.6% | 13,500 |
| 2024/07/18 | 4,020 | 4,090 | 4,020 | 4,055 | -5 | -0.1% | 17,000 |
| 2024/07/17 | 4,145 | 4,170 | 4,020 | 4,060 | -45 | -1.1% | 29,400 |
| 2024/07/16 | 4,055 | 4,130 | 4,035 | 4,105 | +70 | +1.7% | 25,200 |
| 2024/07/12 | 4,000 | 4,035 | 3,940 | 4,035 | +45 | +1.1% | 27,800 |
| 2024/07/11 | 3,990 | 4,010 | 3,955 | 3,990 | ±0 | ±0% | 9,200 |
| 2024/07/10 | 4,080 | 4,080 | 3,960 | 3,990 | -40 | -1% | 27,900 |
| 2024/07/09 | 3,950 | 4,065 | 3,915 | 4,030 | +115 | +2.9% | 31,900 |
| 2024/07/08 | 3,860 | 3,925 | 3,855 | 3,915 | +55 | +1.4% | 18,300 |
| 2024/07/05 | 3,925 | 3,925 | 3,855 | 3,860 | -25 | -0.6% | 15,900 |
| 2024/07/04 | 3,880 | 3,925 | 3,860 | 3,885 | +25 | +0.6% | 10,200 |
| 2024/07/03 | 3,855 | 3,930 | 3,825 | 3,860 | -45 | -1.2% | 32,900 |
| 2024/07/02 | 4,040 | 4,060 | 3,905 | 3,905 | -135 | -3.3% | 42,000 |
| 2024/07/01 | 4,100 | 4,100 | 3,960 | 4,040 | -20 | -0.5% | 33,400 |
| 2024/06/28 | 4,015 | 4,145 | 4,015 | 4,060 | +85 | +2.1% | 36,500 |
| 2024/06/27 | 3,820 | 4,000 | 3,820 | 3,975 | +160 | +4.2% | 24,800 |
51～
100
件表示中 / 1322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 | 389,500円 | +40.5% | - | 0.00% | 37.91倍 | 7.25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 | 104,000円 | +1.9% | +14.4% | 1.35% | 20.32倍 | 2.10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 |
| ジェイドＧ | 183,700円 | -2.7% | -0.3% | 0.00% | 18.75倍 | 3.49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
