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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,633 | 1,633 | 1,626 | 1,633 | +5 | +0.3% | 1,100 |
| 2023/08/17 | 1,635 | 1,635 | 1,626 | 1,628 | -4 | -0.2% | 1,100 |
| 2023/08/16 | 1,633 | 1,634 | 1,630 | 1,632 | +4 | +0.2% | 1,000 |
| 2023/08/15 | 1,631 | 1,631 | 1,628 | 1,628 | -3 | -0.2% | 1,400 |
| 2023/08/14 | 1,625 | 1,632 | 1,625 | 1,631 | +1 | +0.1% | 1,500 |
| 2023/08/10 | 1,630 | 1,630 | 1,626 | 1,630 | +5 | +0.3% | 900 |
| 2023/08/09 | 1,629 | 1,629 | 1,622 | 1,625 | -4 | -0.2% | 700 |
| 2023/08/08 | 1,629 | 1,630 | 1,622 | 1,629 | +4 | +0.2% | 1,400 |
| 2023/08/07 | 1,625 | 1,627 | 1,625 | 1,625 | ±0 | ±0% | 500 |
| 2023/08/04 | 1,622 | 1,625 | 1,622 | 1,625 | +3 | +0.2% | 300 |
| 2023/08/03 | 1,623 | 1,623 | 1,622 | 1,622 | -3 | -0.2% | 300 |
| 2023/08/02 | 1,630 | 1,630 | 1,625 | 1,625 | -5 | -0.3% | 300 |
| 2023/08/01 | 1,630 | 1,630 | 1,622 | 1,630 | +8 | +0.5% | 1,100 |
| 2023/07/31 | 1,625 | 1,629 | 1,622 | 1,622 | -5 | -0.3% | 1,100 |
| 2023/07/28 | 1,621 | 1,629 | 1,621 | 1,627 | -1 | -0.1% | 600 |
| 2023/07/27 | 1,620 | 1,628 | 1,620 | 1,628 | +6 | +0.4% | 700 |
| 2023/07/26 | 1,628 | 1,628 | 1,622 | 1,622 | +1 | +0.1% | 300 |
| 2023/07/25 | 1,629 | 1,629 | 1,621 | 1,621 | -4 | -0.2% | 1,200 |
| 2023/07/24 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 800 |
| 2023/07/21 | 1,624 | 1,625 | 1,620 | 1,625 | +2 | +0.1% | 1,000 |
| 2023/07/20 | 1,623 | 1,624 | 1,622 | 1,623 | +6 | +0.4% | 1,000 |
| 2023/07/19 | 1,622 | 1,622 | 1,617 | 1,617 | -3 | -0.2% | 1,000 |
| 2023/07/18 | 1,616 | 1,620 | 1,615 | 1,620 | +2 | +0.1% | 900 |
| 2023/07/14 | 1,615 | 1,618 | 1,612 | 1,618 | +1 | +0.1% | 1,100 |
| 2023/07/13 | 1,616 | 1,621 | 1,611 | 1,617 | +1 | +0.1% | 900 |
| 2023/07/12 | 1,620 | 1,622 | 1,616 | 1,616 | -4 | -0.2% | 2,000 |
| 2023/07/11 | 1,612 | 1,620 | 1,612 | 1,620 | +8 | +0.5% | 700 |
| 2023/07/10 | 1,616 | 1,617 | 1,612 | 1,612 | -3 | -0.2% | 1,200 |
| 2023/07/07 | 1,614 | 1,615 | 1,610 | 1,615 | +5 | +0.3% | 1,400 |
| 2023/07/06 | 1,611 | 1,611 | 1,610 | 1,610 | -2 | -0.1% | 300 |
| 2023/07/05 | 1,613 | 1,613 | 1,610 | 1,612 | +6 | +0.4% | 700 |
| 2023/07/04 | 1,606 | 1,611 | 1,606 | 1,606 | ±0 | ±0% | 1,200 |
| 2023/07/03 | 1,610 | 1,610 | 1,602 | 1,606 | -2 | -0.1% | 1,000 |
| 2023/06/30 | 1,603 | 1,608 | 1,603 | 1,608 | +5 | +0.3% | 1,500 |
| 2023/06/29 | 1,600 | 1,607 | 1,600 | 1,603 | +4 | +0.3% | 1,200 |
| 2023/06/28 | 1,600 | 1,601 | 1,597 | 1,599 | -1 | -0.1% | 1,100 |
| 2023/06/27 | 1,599 | 1,600 | 1,595 | 1,600 | +1 | +0.1% | 1,200 |
| 2023/06/26 | 1,593 | 1,599 | 1,592 | 1,599 | +4 | +0.3% | 1,700 |
| 2023/06/23 | 1,600 | 1,600 | 1,595 | 1,595 | -5 | -0.3% | 800 |
| 2023/06/22 | 1,600 | 1,601 | 1,596 | 1,600 | +4 | +0.3% | 2,300 |
| 2023/06/21 | 1,600 | 1,600 | 1,596 | 1,596 | -2 | -0.1% | 1,100 |
| 2023/06/20 | 1,592 | 1,598 | 1,592 | 1,598 | +4 | +0.3% | 800 |
| 2023/06/19 | 1,593 | 1,597 | 1,593 | 1,594 | +1 | +0.1% | 1,100 |
| 2023/06/16 | 1,595 | 1,598 | 1,593 | 1,593 | -2 | -0.1% | 600 |
| 2023/06/15 | 1,591 | 1,595 | 1,591 | 1,595 | ±0 | ±0% | 700 |
| 2023/06/14 | 1,599 | 1,599 | 1,595 | 1,595 | -3 | -0.2% | 1,200 |
| 2023/06/13 | 1,599 | 1,599 | 1,595 | 1,598 | +2 | +0.1% | 1,000 |
| 2023/06/12 | 1,595 | 1,599 | 1,595 | 1,596 | +1 | +0.1% | 1,200 |
| 2023/06/09 | 1,593 | 1,596 | 1,592 | 1,595 | +2 | +0.1% | 600 |
| 2023/06/08 | 1,596 | 1,598 | 1,592 | 1,593 | -1 | -0.1% | 1,000 |
401～
450
件表示中 / 1413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 | 378,500円 | +19.9% | +172.3% | 0.00% | 70.08倍 | 7.04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 |
| ＮＥＷ ＡＲＴ | 122,600円 | +28.0% | +64.7% | 0.74% | 7.61倍 | 2.40倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| 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 | 349,000円 | -0.7% | -40.5% | 0.43% | 305.87倍 | 4.16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
