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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 3,825 | 3,925 | 3,825 | 3,870 | +45 | +1.2% | 4,500 |
| 2025/03/05 | 3,830 | 3,870 | 3,805 | 3,825 | -15 | -0.4% | 1,800 |
| 2025/03/04 | 3,845 | 3,885 | 3,830 | 3,840 | -5 | -0.1% | 2,000 |
| 2025/03/03 | 3,875 | 3,875 | 3,825 | 3,845 | +35 | +0.9% | 2,200 |
| 2025/02/28 | 3,810 | 3,830 | 3,790 | 3,810 | -65 | -1.7% | 2,400 |
| 2025/02/27 | 3,850 | 3,960 | 3,850 | 3,875 | +25 | +0.6% | 6,500 |
| 2025/02/26 | 3,755 | 3,850 | 3,750 | 3,850 | +95 | +2.5% | 4,600 |
| 2025/02/25 | 3,720 | 3,780 | 3,705 | 3,755 | ±0 | ±0% | 3,800 |
| 2025/02/21 | 3,645 | 3,775 | 3,645 | 3,755 | +90 | +2.5% | 5,700 |
| 2025/02/20 | 3,755 | 3,755 | 3,625 | 3,665 | -125 | -3.3% | 10,600 |
| 2025/02/19 | 3,850 | 3,855 | 3,790 | 3,790 | -35 | -0.9% | 5,100 |
| 2025/02/18 | 3,840 | 3,895 | 3,825 | 3,825 | -25 | -0.6% | 3,500 |
| 2025/02/17 | 3,950 | 3,950 | 3,850 | 3,850 | -125 | -3.1% | 8,100 |
| 2025/02/14 | 3,980 | 3,980 | 3,935 | 3,975 | -5 | -0.1% | 4,100 |
| 2025/02/13 | 4,030 | 4,030 | 3,975 | 3,980 | -50 | -1.2% | 3,500 |
| 2025/02/12 | 3,990 | 4,030 | 3,970 | 4,030 | +30 | +0.8% | 3,400 |
| 2025/02/10 | 4,060 | 4,060 | 4,000 | 4,000 | -60 | -1.5% | 3,500 |
| 2025/02/07 | 4,000 | 4,080 | 3,965 | 4,060 | +70 | +1.8% | 8,000 |
| 2025/02/06 | 3,930 | 3,995 | 3,930 | 3,990 | +40 | +1% | 8,500 |
| 2025/02/05 | 4,030 | 4,030 | 3,875 | 3,950 | -90 | -2.2% | 18,700 |
| 2025/02/04 | 4,100 | 4,100 | 4,020 | 4,040 | +20 | +0.5% | 8,300 |
| 2025/02/03 | 4,020 | 4,050 | 4,015 | 4,020 | -30 | -0.7% | 12,100 |
| 2025/01/31 | 4,055 | 4,055 | 4,010 | 4,050 | -50 | -1.2% | 17,600 |
| 2025/01/30 | 4,100 | 4,210 | 4,100 | 4,100 | -225 | -5.2% | 58,900 |
| 2025/01/29 | 4,275 | 4,350 | 4,245 | 4,325 | +70 | +1.6% | 43,900 |
| 2025/01/28 | 4,250 | 4,265 | 4,240 | 4,255 | -10 | -0.2% | 27,000 |
| 2025/01/27 | 4,255 | 4,285 | 4,250 | 4,265 | +15 | +0.4% | 32,300 |
| 2025/01/24 | 4,250 | 4,275 | 4,245 | 4,250 | -25 | -0.6% | 16,400 |
| 2025/01/23 | 4,250 | 4,285 | 4,225 | 4,275 | +40 | +0.9% | 12,000 |
| 2025/01/22 | 4,190 | 4,235 | 4,190 | 4,235 | +20 | +0.5% | 14,800 |
| 2025/01/21 | 4,190 | 4,215 | 4,185 | 4,215 | +25 | +0.6% | 5,000 |
| 2025/01/20 | 4,150 | 4,220 | 4,145 | 4,190 | +30 | +0.7% | 15,500 |
| 2025/01/17 | 4,145 | 4,175 | 4,130 | 4,160 | +15 | +0.4% | 9,300 |
| 2025/01/16 | 4,190 | 4,250 | 4,120 | 4,145 | -175 | -4.1% | 29,100 |
| 2025/01/15 | 4,255 | 4,340 | 4,255 | 4,320 | +70 | +1.6% | 9,700 |
| 2025/01/14 | 4,230 | 4,340 | 4,230 | 4,250 | +20 | +0.5% | 9,200 |
| 2025/01/10 | 4,320 | 4,320 | 4,220 | 4,230 | -75 | -1.7% | 7,900 |
| 2025/01/09 | 4,200 | 4,305 | 4,200 | 4,305 | +55 | +1.3% | 14,300 |
| 2025/01/08 | 4,345 | 4,350 | 4,250 | 4,250 | -165 | -3.7% | 21,700 |
| 2025/01/07 | 4,520 | 4,540 | 4,415 | 4,415 | -105 | -2.3% | 18,500 |
| 2025/01/06 | 4,575 | 4,645 | 4,500 | 4,520 | -10 | -0.2% | 16,300 |
| 2024/12/30 | 4,380 | 4,530 | 4,380 | 4,530 | +150 | +3.4% | 16,500 |
| 2024/12/27 | 4,295 | 4,455 | 4,295 | 4,380 | +30 | +0.7% | 14,900 |
| 2024/12/26 | 4,190 | 4,360 | 4,190 | 4,350 | +160 | +3.8% | 11,500 |
| 2024/12/25 | 4,265 | 4,265 | 4,190 | 4,190 | -35 | -0.8% | 5,900 |
| 2024/12/24 | 4,300 | 4,315 | 4,215 | 4,225 | -50 | -1.2% | 7,400 |
| 2024/12/23 | 4,140 | 4,295 | 4,140 | 4,275 | +170 | +4.1% | 11,700 |
| 2024/12/20 | 4,080 | 4,140 | 4,080 | 4,105 | +25 | +0.6% | 3,500 |
| 2024/12/19 | 4,055 | 4,130 | 4,055 | 4,080 | +25 | +0.6% | 3,800 |
| 2024/12/18 | 4,120 | 4,120 | 4,045 | 4,055 | -30 | -0.7% | 7,100 |
51～
100
件表示中 / 1440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 | 419,000円 | +19.9% | +172.3% | 0.00% | 77.58倍 | 7.79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 | 112,800円 | +2.8% | +2.3% | 1.24% | 20.06倍 | 2.16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 |
| チムニー | 122,100円 | +1.1% | -2.5% | 0.82% | 21.81倍 | 3.88倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| グルメ杵屋 | 98,300円 | +1.0% | +6.7% | 0.71% | 37.48倍 | 2.43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 |
| 銚子丸 | 149,900円 | +39.5% | - | 0.80% | 20.55倍 | 2.39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 |
市場注目の銘柄
チャート関連のコラム
