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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,369 | 2,369 | 2,336 | 2,338 | -4 | -0.2% | 2,100 |
| 2024/04/11 | 2,360 | 2,360 | 2,326 | 2,342 | -22 | -0.9% | 3,000 |
| 2024/04/10 | 2,305 | 2,380 | 2,295 | 2,364 | +59 | +2.6% | 9,600 |
| 2024/04/09 | 2,294 | 2,319 | 2,250 | 2,305 | +111 | +5.1% | 12,000 |
| 2024/04/08 | 2,180 | 2,221 | 2,180 | 2,194 | +10 | +0.5% | 2,000 |
| 2024/04/05 | 2,174 | 2,194 | 2,155 | 2,184 | +10 | +0.5% | 1,900 |
| 2024/04/04 | 2,157 | 2,178 | 2,142 | 2,174 | +26 | +1.2% | 2,900 |
| 2024/04/03 | 2,183 | 2,188 | 2,132 | 2,148 | -69 | -3.1% | 10,000 |
| 2024/04/02 | 2,258 | 2,258 | 2,188 | 2,217 | -34 | -1.5% | 7,400 |
| 2024/04/01 | 2,269 | 2,277 | 2,251 | 2,251 | -18 | -0.8% | 2,400 |
| 2024/03/29 | 2,289 | 2,298 | 2,252 | 2,269 | -1 | ±0% | 3,000 |
| 2024/03/28 | 2,319 | 2,326 | 2,260 | 2,270 | -32 | -1.4% | 6,000 |
| 2024/03/27 | 2,315 | 2,320 | 2,280 | 2,302 | -13 | -0.6% | 10,100 |
| 2024/03/26 | 2,331 | 2,332 | 2,310 | 2,315 | -8 | -0.3% | 2,600 |
| 2024/03/25 | 2,319 | 2,332 | 2,312 | 2,323 | +18 | +0.8% | 5,000 |
| 2024/03/22 | 2,320 | 2,320 | 2,300 | 2,305 | -16 | -0.7% | 1,800 |
| 2024/03/21 | 2,323 | 2,324 | 2,303 | 2,321 | +18 | +0.8% | 1,900 |
| 2024/03/19 | 2,289 | 2,330 | 2,289 | 2,303 | +2 | +0.1% | 3,300 |
| 2024/03/18 | 2,302 | 2,318 | 2,296 | 2,301 | -1 | ±0% | 2,900 |
| 2024/03/15 | 2,278 | 2,317 | 2,278 | 2,302 | +35 | +1.5% | 4,600 |
| 2024/03/14 | 2,280 | 2,280 | 2,264 | 2,267 | -10 | -0.4% | 4,000 |
| 2024/03/13 | 2,412 | 2,412 | 2,277 | 2,277 | -144 | -5.9% | 18,900 |
| 2024/03/12 | 2,373 | 2,445 | 2,316 | 2,421 | +61 | +2.6% | 20,400 |
| 2024/03/11 | 2,372 | 2,376 | 2,251 | 2,360 | -30 | -1.3% | 13,000 |
| 2024/03/08 | 2,412 | 2,412 | 2,382 | 2,390 | -21 | -0.9% | 3,200 |
| 2024/03/07 | 2,380 | 2,423 | 2,375 | 2,411 | +51 | +2.2% | 10,400 |
| 2024/03/06 | 2,350 | 2,375 | 2,348 | 2,360 | +14 | +0.6% | 2,600 |
| 2024/03/05 | 2,348 | 2,365 | 2,333 | 2,346 | ±0 | ±0% | 3,000 |
| 2024/03/04 | 2,321 | 2,360 | 2,313 | 2,346 | +25 | +1.1% | 5,100 |
| 2024/03/01 | 2,371 | 2,371 | 2,314 | 2,321 | -50 | -2.1% | 5,200 |
| 2024/02/29 | 2,311 | 2,388 | 2,304 | 2,371 | +41 | +1.8% | 6,500 |
| 2024/02/28 | 2,294 | 2,344 | 2,273 | 2,330 | +36 | +1.6% | 4,700 |
| 2024/02/27 | 2,311 | 2,311 | 2,271 | 2,294 | +5 | +0.2% | 2,100 |
| 2024/02/26 | 2,310 | 2,413 | 2,270 | 2,289 | +11 | +0.5% | 9,500 |
| 2024/02/22 | 2,250 | 2,278 | 2,220 | 2,278 | +28 | +1.2% | 4,400 |
| 2024/02/21 | 2,280 | 2,280 | 2,230 | 2,250 | -30 | -1.3% | 3,500 |
| 2024/02/20 | 2,320 | 2,320 | 2,270 | 2,280 | -35 | -1.5% | 2,800 |
| 2024/02/19 | 2,212 | 2,325 | 2,212 | 2,315 | +96 | +4.3% | 12,000 |
| 2024/02/16 | 2,246 | 2,246 | 2,202 | 2,219 | -31 | -1.4% | 12,600 |
| 2024/02/15 | 2,350 | 2,350 | 2,250 | 2,250 | -100 | -4.3% | 16,000 |
| 2024/02/14 | 2,323 | 2,361 | 2,323 | 2,350 | +8 | +0.3% | 7,100 |
| 2024/02/13 | 2,320 | 2,379 | 2,316 | 2,342 | -28 | -1.2% | 8,800 |
| 2024/02/09 | 2,358 | 2,395 | 2,350 | 2,370 | +13 | +0.6% | 8,200 |
| 2024/02/08 | 2,351 | 2,375 | 2,314 | 2,357 | -14 | -0.6% | 15,100 |
| 2024/02/07 | 2,402 | 2,402 | 2,342 | 2,371 | -38 | -1.6% | 13,900 |
| 2024/02/06 | 2,443 | 2,443 | 2,385 | 2,409 | +16 | +0.7% | 21,800 |
| 2024/02/05 | 2,414 | 2,450 | 2,380 | 2,393 | -21 | -0.9% | 22,200 |
| 2024/02/02 | 2,348 | 2,440 | 2,301 | 2,414 | +56 | +2.4% | 45,100 |
| 2024/02/01 | 2,360 | 2,395 | 2,353 | 2,358 | -101 | -4.1% | 50,500 |
| 2024/01/31 | 2,570 | 2,589 | 2,419 | 2,459 | -167 | -6.4% | 68,500 |
151～
200
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 | 386,000円 | +40.5% | - | 0.00% | 37.57倍 | 7.18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 | 103,600円 | +1.9% | +14.4% | 1.35% | 20.24倍 | 2.09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 | 183,200円 | -2.7% | -0.3% | 0.00% | 18.70倍 | 3.48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
