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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,900 | 3,900 | 3,815 | 3,815 | -40 | -1% | 11,500 |
| 2024/06/25 | 3,850 | 3,955 | 3,805 | 3,855 | +60 | +1.6% | 25,300 |
| 2024/06/24 | 3,700 | 3,805 | 3,700 | 3,795 | +105 | +2.8% | 22,300 |
| 2024/06/21 | 3,660 | 3,690 | 3,615 | 3,690 | +35 | +1% | 10,500 |
| 2024/06/20 | 3,640 | 3,730 | 3,605 | 3,655 | -10 | -0.3% | 11,500 |
| 2024/06/19 | 3,640 | 3,675 | 3,560 | 3,665 | +30 | +0.8% | 17,800 |
| 2024/06/18 | 3,520 | 3,695 | 3,515 | 3,635 | +115 | +3.3% | 15,700 |
| 2024/06/17 | 3,435 | 3,600 | 3,400 | 3,520 | +120 | +3.5% | 23,900 |
| 2024/06/14 | 3,230 | 3,400 | 3,210 | 3,400 | +100 | +3% | 29,300 |
| 2024/06/13 | 3,440 | 3,450 | 3,300 | 3,300 | -130 | -3.8% | 35,200 |
| 2024/06/12 | 3,410 | 3,445 | 3,370 | 3,430 | +20 | +0.6% | 16,500 |
| 2024/06/11 | 3,470 | 3,485 | 3,360 | 3,410 | +60 | +1.8% | 17,700 |
| 2024/06/10 | 3,270 | 3,350 | 3,250 | 3,350 | +115 | +3.6% | 14,500 |
| 2024/06/07 | 3,225 | 3,265 | 3,200 | 3,235 | +50 | +1.6% | 9,300 |
| 2024/06/06 | 3,215 | 3,270 | 3,185 | 3,185 | -65 | -2% | 15,000 |
| 2024/06/05 | 3,235 | 3,260 | 3,170 | 3,250 | +15 | +0.5% | 11,300 |
| 2024/06/04 | 3,165 | 3,235 | 3,155 | 3,235 | +80 | +2.5% | 7,400 |
| 2024/06/03 | 3,170 | 3,190 | 3,150 | 3,155 | +20 | +0.6% | 5,800 |
| 2024/05/31 | 3,030 | 3,135 | 3,030 | 3,135 | +110 | +3.6% | 8,400 |
| 2024/05/30 | 3,000 | 3,035 | 3,000 | 3,025 | -10 | -0.3% | 4,000 |
| 2024/05/29 | 3,110 | 3,110 | 3,025 | 3,035 | -75 | -2.4% | 8,600 |
| 2024/05/28 | 3,150 | 3,300 | 3,110 | 3,110 | -5 | -0.2% | 16,700 |
| 2024/05/27 | 3,115 | 3,135 | 3,100 | 3,115 | +70 | +2.3% | 12,700 |
| 2024/05/24 | 2,939 | 3,050 | 2,939 | 3,045 | +119 | +4.1% | 17,400 |
| 2024/05/23 | 2,883 | 2,926 | 2,883 | 2,926 | +51 | +1.8% | 12,000 |
| 2024/05/22 | 2,860 | 2,882 | 2,860 | 2,875 | +16 | +0.6% | 2,700 |
| 2024/05/21 | 2,874 | 2,874 | 2,855 | 2,859 | +7 | +0.2% | 2,800 |
| 2024/05/20 | 2,826 | 2,876 | 2,826 | 2,852 | +26 | +0.9% | 4,700 |
| 2024/05/17 | 2,833 | 2,849 | 2,825 | 2,826 | -8 | -0.3% | 3,100 |
| 2024/05/16 | 2,852 | 2,871 | 2,834 | 2,834 | +2 | +0.1% | 4,700 |
| 2024/05/15 | 2,848 | 2,848 | 2,829 | 2,832 | -16 | -0.6% | 1,800 |
| 2024/05/14 | 2,797 | 2,850 | 2,797 | 2,848 | +53 | +1.9% | 8,200 |
| 2024/05/13 | 2,752 | 2,796 | 2,752 | 2,795 | +44 | +1.6% | 5,400 |
| 2024/05/10 | 2,751 | 2,776 | 2,735 | 2,751 | -37 | -1.3% | 15,200 |
| 2024/05/09 | 2,828 | 2,840 | 2,780 | 2,788 | -46 | -1.6% | 8,900 |
| 2024/05/08 | 2,835 | 2,855 | 2,830 | 2,834 | ±0 | ±0% | 5,300 |
| 2024/05/07 | 2,852 | 2,875 | 2,834 | 2,834 | -3 | -0.1% | 7,000 |
| 2024/05/02 | 2,807 | 2,894 | 2,807 | 2,837 | +31 | +1.1% | 12,600 |
| 2024/05/01 | 2,741 | 2,820 | 2,725 | 2,806 | +51 | +1.9% | 22,000 |
| 2024/04/30 | 2,708 | 2,755 | 2,690 | 2,755 | +47 | +1.7% | 23,900 |
| 2024/04/26 | 2,669 | 2,710 | 2,669 | 2,708 | +38 | +1.4% | 12,300 |
| 2024/04/25 | 2,662 | 2,715 | 2,601 | 2,670 | +17 | +0.6% | 24,500 |
| 2024/04/24 | 2,663 | 2,692 | 2,639 | 2,653 | -29 | -1.1% | 15,100 |
| 2024/04/23 | 2,700 | 2,706 | 2,656 | 2,682 | -7 | -0.3% | 19,400 |
| 2024/04/22 | 2,647 | 2,689 | 2,611 | 2,689 | +92 | +3.5% | 31,400 |
| 2024/04/19 | 2,550 | 2,610 | 2,523 | 2,597 | +74 | +2.9% | 63,200 |
| 2024/04/18 | 2,672 | 2,712 | 2,485 | 2,523 | +301 | +13.5% | 209,800 |
| 2024/04/17 | 2,232 | 2,267 | 2,221 | 2,222 | -20 | -0.9% | 4,800 |
| 2024/04/16 | 2,317 | 2,333 | 2,242 | 2,242 | -75 | -3.2% | 6,100 |
| 2024/04/15 | 2,338 | 2,338 | 2,314 | 2,317 | -21 | -0.9% | 2,600 |
101～
150
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 | 104,100円 | +1.9% | +14.4% | 1.34% | 20.34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 | 184,500円 | -2.7% | -0.3% | 0.00% | 18.83倍 | 3.50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
