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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/17 | 4,090 | 4,110 | 4,075 | 4,085 | -5 | -0.1% | 3,800 |
| 2024/12/16 | 4,115 | 4,115 | 4,065 | 4,090 | +25 | +0.6% | 5,100 |
| 2024/12/13 | 3,975 | 4,120 | 3,975 | 4,065 | +90 | +2.3% | 18,700 |
| 2024/12/12 | 4,020 | 4,020 | 3,935 | 3,975 | -45 | -1.1% | 10,900 |
| 2024/12/11 | 4,025 | 4,045 | 4,020 | 4,020 | ±0 | ±0% | 3,100 |
| 2024/12/10 | 4,000 | 4,050 | 3,985 | 4,020 | +30 | +0.8% | 7,300 |
| 2024/12/09 | 3,985 | 3,995 | 3,970 | 3,990 | +30 | +0.8% | 4,100 |
| 2024/12/06 | 3,955 | 3,980 | 3,955 | 3,960 | +10 | +0.3% | 2,500 |
| 2024/12/05 | 3,955 | 3,970 | 3,950 | 3,950 | +5 | +0.1% | 4,000 |
| 2024/12/04 | 3,925 | 3,945 | 3,920 | 3,945 | +40 | +1% | 2,400 |
| 2024/12/03 | 3,885 | 3,950 | 3,885 | 3,905 | +20 | +0.5% | 10,700 |
| 2024/12/02 | 3,885 | 3,895 | 3,865 | 3,885 | +30 | +0.8% | 2,600 |
| 2024/11/29 | 3,850 | 3,885 | 3,850 | 3,855 | ±0 | ±0% | 1,400 |
| 2024/11/28 | 3,825 | 3,855 | 3,825 | 3,855 | +20 | +0.5% | 2,000 |
| 2024/11/27 | 3,885 | 3,885 | 3,835 | 3,835 | -30 | -0.8% | 4,000 |
| 2024/11/26 | 3,870 | 3,870 | 3,865 | 3,865 | -5 | -0.1% | 900 |
| 2024/11/25 | 3,900 | 3,900 | 3,860 | 3,870 | -10 | -0.3% | 3,200 |
| 2024/11/22 | 3,870 | 3,900 | 3,865 | 3,880 | +20 | +0.5% | 2,200 |
| 2024/11/21 | 3,830 | 3,865 | 3,830 | 3,860 | +25 | +0.7% | 3,000 |
| 2024/11/20 | 3,810 | 3,850 | 3,810 | 3,835 | +30 | +0.8% | 1,000 |
| 2024/11/19 | 3,860 | 3,860 | 3,805 | 3,805 | -55 | -1.4% | 4,900 |
| 2024/11/18 | 3,865 | 3,895 | 3,840 | 3,860 | -20 | -0.5% | 3,000 |
| 2024/11/15 | 3,910 | 3,910 | 3,880 | 3,880 | -20 | -0.5% | 2,600 |
| 2024/11/14 | 3,910 | 3,915 | 3,890 | 3,900 | -5 | -0.1% | 2,600 |
| 2024/11/13 | 3,930 | 3,930 | 3,905 | 3,905 | -25 | -0.6% | 1,200 |
| 2024/11/12 | 3,895 | 3,930 | 3,895 | 3,930 | +30 | +0.8% | 1,500 |
| 2024/11/11 | 3,900 | 3,940 | 3,900 | 3,900 | ±0 | ±0% | 1,500 |
| 2024/11/08 | 3,945 | 3,945 | 3,900 | 3,900 | -25 | -0.6% | 2,100 |
| 2024/11/07 | 3,910 | 3,925 | 3,890 | 3,925 | +35 | +0.9% | 3,000 |
| 2024/11/06 | 3,900 | 3,925 | 3,885 | 3,890 | -10 | -0.3% | 4,100 |
51～
100
件表示中 / 1410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 | 382,000円 | +19.9% | +172.3% | 0.00% | 70.73倍 | 7.11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 | 149,400円 | -17.0% | - | 1.07% | 35.84倍 | 1.98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 | 99,800円 | +108.5% | - | 0.00% | 23.84倍 | 8.65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% | - | - | - | - |
|
- |
| うかい | 354,500円 | -0.7% | -40.5% | 0.42% | 310.69倍 | 4.23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 |
市場注目の銘柄
チャート関連のコラム
