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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 497 | 500 | 491 | 492 | -4 | -0.8% | 4,400 |
2020/08/11 | 489 | 498 | 486 | 496 | +14 | +2.9% | 17,500 |
2020/08/07 | 483 | 485 | 478 | 482 | +4 | +0.8% | 4,100 |
2020/08/06 | 470 | 478 | 470 | 478 | +9 | +1.9% | 2,500 |
2020/08/05 | 473 | 474 | 469 | 469 | -3 | -0.6% | 4,100 |
2020/08/04 | 474 | 474 | 468 | 472 | +5 | +1.1% | 1,700 |
2020/08/03 | 467 | 475 | 467 | 467 | ±0 | ±0% | 4,500 |
2020/07/31 | 490 | 490 | 457 | 467 | -28 | -5.7% | 9,700 |
2020/07/30 | 505 | 505 | 495 | 495 | +6 | +1.2% | 2,700 |
2020/07/29 | 502 | 502 | 489 | 489 | -5 | -1% | 3,900 |
2020/07/28 | 495 | 503 | 493 | 494 | +2 | +0.4% | 5,800 |
2020/07/27 | 499 | 499 | 492 | 492 | -7 | -1.4% | 3,400 |
2020/07/22 | 510 | 510 | 496 | 499 | -11 | -2.2% | 4,400 |
2020/07/21 | 485 | 515 | 485 | 510 | +28 | +5.8% | 14,500 |
2020/07/20 | 492 | 492 | 480 | 482 | +2 | +0.4% | 2,800 |
2020/07/17 | 499 | 499 | 480 | 480 | -19 | -3.8% | 9,200 |
2020/07/16 | 509 | 510 | 480 | 499 | -10 | -2% | 11,300 |
2020/07/15 | 515 | 515 | 509 | 509 | ±0 | ±0% | 1,500 |
2020/07/14 | 512 | 513 | 509 | 509 | -4 | -0.8% | 1,000 |
2020/07/13 | 512 | 516 | 512 | 513 | +4 | +0.8% | 3,800 |
2020/07/10 | 521 | 521 | 509 | 509 | -7 | -1.4% | 3,100 |
2020/07/09 | 524 | 524 | 516 | 516 | +1 | +0.2% | 2,100 |
2020/07/08 | 519 | 519 | 514 | 515 | -1 | -0.2% | 1,000 |
2020/07/07 | 513 | 516 | 506 | 516 | +10 | +2% | 3,200 |
2020/07/06 | 523 | 534 | 506 | 506 | +3 | +0.6% | 6,300 |
2020/07/03 | 518 | 518 | 503 | 503 | -15 | -2.9% | 5,000 |
2020/07/02 | 519 | 528 | 518 | 518 | -1 | -0.2% | 4,300 |
2020/07/01 | 524 | 525 | 519 | 519 | -4 | -0.8% | 3,900 |
2020/06/30 | 529 | 532 | 518 | 523 | +8 | +1.6% | 5,500 |
2020/06/29 | 555 | 555 | 515 | 515 | -27 | -5% | 9,400 |
2020/06/26 | 543 | 552 | 542 | 542 | ±0 | ±0% | 14,000 |
2020/06/25 | 547 | 547 | 536 | 542 | -18 | -3.2% | 7,000 |
2020/06/24 | 559 | 567 | 558 | 560 | +10 | +1.8% | 32,000 |
2020/06/23 | 554 | 558 | 549 | 550 | +7 | +1.3% | 11,000 |
2020/06/22 | 535 | 543 | 523 | 543 | +23 | +4.4% | 18,000 |
2020/06/19 | 509 | 522 | 507 | 520 | +17 | +3.4% | 9,900 |
2020/06/18 | 507 | 507 | 502 | 503 | -2 | -0.4% | 1,400 |
2020/06/17 | 513 | 513 | 504 | 505 | -2 | -0.4% | 3,300 |
2020/06/16 | 500 | 512 | 491 | 507 | +10 | +2% | 9,200 |
2020/06/15 | 489 | 539 | 488 | 497 | +8 | +1.6% | 32,400 |
2020/06/12 | 470 | 492 | 466 | 489 | -19 | -3.7% | 12,000 |
2020/06/11 | 511 | 513 | 508 | 508 | -6 | -1.2% | 3,200 |
2020/06/10 | 512 | 520 | 510 | 514 | -2 | -0.4% | 4,500 |
2020/06/09 | 509 | 521 | 508 | 516 | +12 | +2.4% | 16,400 |
2020/06/08 | 506 | 512 | 503 | 504 | +7 | +1.4% | 5,300 |
2020/06/05 | 502 | 504 | 493 | 497 | -4 | -0.8% | 10,000 |
2020/06/04 | 506 | 509 | 501 | 501 | -6 | -1.2% | 5,000 |
2020/06/03 | 514 | 514 | 507 | 507 | -2 | -0.4% | 8,400 |
2020/06/02 | 516 | 516 | 509 | 509 | -8 | -1.5% | 7,600 |
2020/06/01 | 515 | 522 | 515 | 517 | +3 | +0.6% | 4,100 |
1051~
1100
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