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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/30 | 2,650 | 2,690 | 2,601 | 2,626 | -108 | -4% | 81,300 |
| 2024/01/29 | 2,752 | 2,759 | 2,671 | 2,734 | +72 | +2.7% | 98,200 |
| 2024/01/26 | 2,668 | 2,690 | 2,639 | 2,662 | -6 | -0.2% | 68,300 |
| 2024/01/25 | 2,705 | 2,717 | 2,665 | 2,668 | -38 | -1.4% | 73,700 |
| 2024/01/24 | 2,750 | 2,750 | 2,680 | 2,706 | -20 | -0.7% | 90,500 |
| 2024/01/23 | 2,735 | 2,754 | 2,674 | 2,726 | +16 | +0.6% | 67,800 |
| 2024/01/22 | 2,645 | 2,750 | 2,645 | 2,710 | +66 | +2.5% | 54,400 |
| 2024/01/19 | 2,681 | 2,682 | 2,580 | 2,644 | -61 | -2.3% | 65,700 |
| 2024/01/18 | 2,765 | 2,901 | 2,686 | 2,705 | -21 | -0.8% | 109,400 |
| 2024/01/17 | 2,620 | 2,750 | 2,611 | 2,726 | +139 | +5.4% | 68,300 |
| 2024/01/16 | 2,500 | 2,645 | 2,500 | 2,587 | +106 | +4.3% | 40,500 |
| 2024/01/15 | 2,372 | 2,484 | 2,372 | 2,481 | +110 | +4.6% | 29,100 |
251～
300
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 | 363,000円 | +19.9% | +172.3% | 0.00% | 67.21倍 | 6.76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 | 144,500円 | -17.0% | - | 1.11% | 34.66倍 | 1.92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 | 96,200円 | +108.5% | - | 0.00% | 22.98倍 | 8.34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 | 347,000円 | -0.7% | -40.5% | 0.43% | 304.12倍 | 4.14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
