アスモの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 544 | 544 | 530 | 537 | -2 | -0.4% | 6,400 |
| 2022/01/14 | 545 | 545 | 537 | 539 | -8 | -1.5% | 4,700 |
| 2022/01/13 | 547 | 550 | 545 | 547 | +3 | +0.6% | 3,200 |
| 2022/01/12 | 551 | 551 | 531 | 544 | -4 | -0.7% | 4,100 |
| 2022/01/11 | 548 | 550 | 547 | 548 | ±0 | ±0% | 3,100 |
| 2022/01/07 | 549 | 550 | 548 | 548 | -2 | -0.4% | 3,000 |
| 2022/01/06 | 545 | 552 | 545 | 550 | +1 | +0.2% | 3,700 |
| 2022/01/05 | 545 | 555 | 545 | 549 | +1 | +0.2% | 4,700 |
| 2022/01/04 | 560 | 560 | 547 | 548 | -5 | -0.9% | 4,300 |
| 2021/12/30 | 530 | 553 | 530 | 553 | - | - | 5,100 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 537 | 539 | 527 | 530 | -7 | -1.3% | 7,000 |
| 2021/12/27 | 524 | 537 | 518 | 537 | +14 | +2.7% | 5,300 |
| 2021/12/24 | 524 | 526 | 516 | 523 | -2 | -0.4% | 4,200 |
| 2021/12/23 | 532 | 535 | 525 | 525 | -7 | -1.3% | 34,400 |
| 2021/12/22 | 537 | 537 | 527 | 532 | -4 | -0.7% | 2,700 |
| 2021/12/21 | 538 | 539 | 534 | 536 | -2 | -0.4% | 4,500 |
| 2021/12/20 | 535 | 547 | 534 | 538 | +3 | +0.6% | 6,200 |
| 2021/12/17 | 537 | 542 | 534 | 535 | -1 | -0.2% | 5,000 |
| 2021/12/16 | 542 | 542 | 535 | 536 | -6 | -1.1% | 4,700 |
| 2021/12/15 | 543 | 543 | 537 | 542 | +1 | +0.2% | 4,900 |
| 2021/12/14 | 541 | 541 | 541 | 541 | ±0 | ±0% | 2,500 |
| 2021/12/13 | 540 | 541 | 537 | 541 | +4 | +0.7% | 5,600 |
| 2021/12/10 | 538 | 538 | 523 | 537 | -1 | -0.2% | 2,500 |
| 2021/12/09 | 540 | 540 | 538 | 538 | +2 | +0.4% | 18,100 |
| 2021/12/08 | 532 | 536 | 532 | 536 | +4 | +0.8% | 2,600 |
| 2021/12/07 | 540 | 540 | 526 | 532 | +2 | +0.4% | 6,300 |
| 2021/12/06 | 528 | 536 | 528 | 530 | +2 | +0.4% | 4,000 |
| 2021/12/03 | 526 | 528 | 523 | 528 | +2 | +0.4% | 3,500 |
| 2021/12/02 | 529 | 534 | 523 | 526 | -8 | -1.5% | 3,400 |
| 2021/12/01 | 536 | 536 | 532 | 534 | -3 | -0.6% | 3,400 |
| 2021/11/30 | 534 | 540 | 534 | 537 | +8 | +1.5% | 2,200 |
| 2021/11/29 | 541 | 541 | 516 | 529 | -12 | -2.2% | 4,900 |
| 2021/11/26 | 544 | 544 | 537 | 541 | ±0 | ±0% | 4,800 |
| 2021/11/25 | 541 | 542 | 539 | 541 | ±0 | ±0% | 3,500 |
| 2021/11/24 | 536 | 541 | 535 | 541 | +5 | +0.9% | 2,600 |
| 2021/11/22 | 539 | 540 | 530 | 536 | -4 | -0.7% | 8,200 |
| 2021/11/19 | 540 | 543 | 539 | 540 | ±0 | ±0% | 4,300 |
| 2021/11/18 | 545 | 545 | 540 | 540 | -6 | -1.1% | 1,300 |
| 2021/11/17 | 542 | 546 | 542 | 546 | +4 | +0.7% | 3,600 |
| 2021/11/16 | 545 | 546 | 539 | 542 | -6 | -1.1% | 2,000 |
| 2021/11/15 | 547 | 561 | 546 | 548 | +1 | +0.2% | 8,800 |
| 2021/11/12 | 552 | 556 | 539 | 547 | -5 | -0.9% | 5,700 |
| 2021/11/11 | 552 | 552 | 552 | 552 | ±0 | ±0% | 100 |
| 2021/11/10 | 570 | 570 | 545 | 552 | -23 | -4% | 5,200 |
| 2021/11/09 | 570 | 590 | 570 | 575 | +5 | +0.9% | 8,000 |
| 2021/11/08 | 570 | 572 | 570 | 570 | -5 | -0.9% | 1,300 |
| 2021/11/05 | 574 | 575 | 570 | 575 | +1 | +0.2% | 13,000 |
| 2021/11/04 | 561 | 575 | 561 | 574 | +13 | +2.3% | 8,600 |
| 2021/11/02 | 560 | 568 | 557 | 561 | +1 | +0.2% | 11,400 |
701～
750
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「アスモ」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 |
|---|---|---|---|---|---|---|---|---|
| アスモ | 34,900円 | -2.6% | -36.9% | 2.87% | 16.20倍 | 0.72倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| はせがわ | 30,400円 | +5.6% | -26.7% | 4.93% | 6.91倍 | 0.45倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| オフィスバスタ | - | +4.7% | +18.6% | - | - | - |
|
- |
| ＪクラフトＨＤ | 14,000円 | -5.8% | - | 2.14% | - | 1.76倍 |
|
手芸店「トーカイ」を全国展開。２２年初持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| アイエーＧ | 315,500円 | +2.3% | -13.0% | 3.80% | 4.17倍 | 0.31倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
市場注目の銘柄
チャート関連のコラム
