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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 76 | 76 | 75 | 75 | -2 | -2.6% | 114,000 |
| 2017/09/21 | 77 | 78 | 76 | 77 | -1 | -1.3% | 278,000 |
| 2017/09/20 | 77 | 78 | 77 | 78 | +1 | +1.3% | 75,000 |
| 2017/09/19 | 76 | 78 | 76 | 77 | ±0 | ±0% | 217,000 |
| 2017/09/15 | 75 | 77 | 75 | 77 | +2 | +2.7% | 132,000 |
| 2017/09/14 | 77 | 77 | 75 | 75 | -1 | -1.3% | 82,000 |
| 2017/09/13 | 78 | 78 | 76 | 76 | -2 | -2.6% | 222,000 |
| 2017/09/12 | 75 | 78 | 74 | 78 | +3 | +4% | 406,000 |
| 2017/09/11 | 75 | 76 | 75 | 75 | +1 | +1.4% | 80,000 |
| 2017/09/08 | 73 | 75 | 73 | 74 | ±0 | ±0% | 230,000 |
| 2017/09/07 | 74 | 74 | 73 | 74 | ±0 | ±0% | 213,000 |
| 2017/09/06 | 73 | 74 | 71 | 74 | -1 | -1.3% | 366,000 |
| 2017/09/05 | 76 | 76 | 73 | 75 | ±0 | ±0% | 373,000 |
| 2017/09/04 | 78 | 78 | 74 | 75 | -3 | -3.8% | 684,000 |
| 2017/09/01 | 79 | 80 | 78 | 78 | -1 | -1.3% | 190,000 |
| 2017/08/31 | 79 | 80 | 78 | 79 | ±0 | ±0% | 159,000 |
| 2017/08/30 | 80 | 80 | 78 | 79 | ±0 | ±0% | 365,000 |
| 2017/08/29 | 80 | 80 | 79 | 79 | -2 | -2.5% | 208,000 |
| 2017/08/28 | 81 | 81 | 80 | 81 | ±0 | ±0% | 115,000 |
| 2017/08/25 | 82 | 82 | 80 | 81 | -1 | -1.2% | 165,000 |
| 2017/08/24 | 82 | 82 | 81 | 82 | ±0 | ±0% | 266,000 |
| 2017/08/23 | 82 | 83 | 81 | 82 | ±0 | ±0% | 303,000 |
| 2017/08/22 | 80 | 82 | 80 | 82 | +1 | +1.2% | 349,000 |
| 2017/08/21 | 81 | 82 | 79 | 81 | +1 | +1.3% | 244,000 |
| 2017/08/18 | 77 | 83 | 77 | 80 | +2 | +2.6% | 1,216,000 |
| 2017/08/17 | 78 | 78 | 76 | 78 | ±0 | ±0% | 219,000 |
| 2017/08/16 | 76 | 78 | 75 | 78 | +2 | +2.6% | 327,000 |
| 2017/08/15 | 76 | 77 | 75 | 76 | +1 | +1.3% | 351,000 |
| 2017/08/14 | 75 | 76 | 73 | 75 | -1 | -1.3% | 517,000 |
| 2017/08/10 | 77 | 78 | 76 | 76 | -1 | -1.3% | 208,000 |
| 2017/08/09 | 79 | 80 | 77 | 77 | -3 | -3.8% | 629,000 |
| 2017/08/08 | 80 | 81 | 79 | 80 | +1 | +1.3% | 364,000 |
| 2017/08/07 | 79 | 81 | 78 | 79 | ±0 | ±0% | 471,000 |
| 2017/08/04 | 77 | 79 | 77 | 79 | +3 | +3.9% | 381,000 |
| 2017/08/03 | 78 | 78 | 76 | 76 | -2 | -2.6% | 512,000 |
| 2017/08/02 | 77 | 79 | 76 | 78 | ±0 | ±0% | 411,000 |
| 2017/08/01 | 79 | 80 | 76 | 78 | -2 | -2.5% | 708,000 |
| 2017/07/31 | 79 | 80 | 75 | 80 | +1 | +1.3% | 2,002,000 |
| 2017/07/28 | 83 | 86 | 79 | 79 | -5 | -6% | 2,492,000 |
| 2017/07/27 | 78 | 96 | 76 | 84 | +7 | +9.1% | 27,889,000 |
| 2017/07/26 | 74 | 77 | 74 | 77 | +2 | +2.7% | 654,000 |
| 2017/07/25 | 76 | 77 | 74 | 75 | -2 | -2.6% | 403,000 |
| 2017/07/24 | 77 | 77 | 76 | 77 | -1 | -1.3% | 266,000 |
| 2017/07/21 | 76 | 78 | 75 | 78 | +1 | +1.3% | 575,000 |
| 2017/07/20 | 73 | 77 | 73 | 77 | +4 | +5.5% | 335,000 |
| 2017/07/19 | 74 | 74 | 71 | 73 | -1 | -1.4% | 574,000 |
| 2017/07/18 | 75 | 76 | 74 | 74 | -1 | -1.3% | 587,000 |
| 2017/07/14 | 77 | 77 | 74 | 75 | -4 | -5.1% | 1,650,000 |
| 2017/07/13 | 76 | 90 | 75 | 79 | +4 | +5.3% | 7,168,000 |
| 2017/07/12 | 76 | 77 | 75 | 75 | -1 | -1.3% | 547,000 |
1751～
1800
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
