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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 72 | 73 | 71 | 73 | +1 | +1.4% | 350,000 |
| 2017/02/14 | 74 | 74 | 72 | 72 | -2 | -2.7% | 125,000 |
| 2017/02/13 | 73 | 74 | 73 | 74 | +1 | +1.4% | 116,000 |
| 2017/02/10 | 74 | 74 | 73 | 73 | -1 | -1.4% | 129,000 |
| 2017/02/09 | 74 | 74 | 73 | 74 | ±0 | ±0% | 107,000 |
| 2017/02/08 | 73 | 74 | 72 | 74 | +2 | +2.8% | 239,000 |
| 2017/02/07 | 73 | 73 | 72 | 72 | ±0 | ±0% | 173,000 |
| 2017/02/06 | 71 | 75 | 71 | 72 | +1 | +1.4% | 307,000 |
| 2017/02/03 | 71 | 71 | 71 | 71 | ±0 | ±0% | 96,000 |
| 2017/02/02 | 71 | 73 | 71 | 71 | +1 | +1.4% | 226,000 |
| 2017/02/01 | 71 | 71 | 70 | 70 | ±0 | ±0% | 111,000 |
| 2017/01/31 | 70 | 71 | 70 | 70 | ±0 | ±0% | 61,000 |
| 2017/01/30 | 71 | 72 | 70 | 70 | -1 | -1.4% | 166,000 |
| 2017/01/27 | 72 | 72 | 71 | 71 | -1 | -1.4% | 49,000 |
| 2017/01/26 | 71 | 73 | 71 | 72 | +1 | +1.4% | 131,000 |
| 2017/01/25 | 70 | 71 | 70 | 71 | +2 | +2.9% | 75,000 |
| 2017/01/24 | 70 | 70 | 69 | 69 | -1 | -1.4% | 64,000 |
| 2017/01/23 | 70 | 72 | 69 | 70 | -1 | -1.4% | 207,000 |
| 2017/01/20 | 73 | 73 | 71 | 71 | -2 | -2.7% | 190,000 |
| 2017/01/19 | 72 | 73 | 72 | 73 | +1 | +1.4% | 58,000 |
| 2017/01/18 | 73 | 73 | 71 | 72 | ±0 | ±0% | 267,000 |
| 2017/01/17 | 74 | 74 | 72 | 72 | -2 | -2.7% | 54,000 |
| 2017/01/16 | 73 | 74 | 73 | 74 | +1 | +1.4% | 39,000 |
| 2017/01/13 | 73 | 73 | 72 | 73 | -1 | -1.4% | 113,000 |
| 2017/01/12 | 73 | 74 | 73 | 74 | ±0 | ±0% | 61,000 |
| 2017/01/11 | 74 | 74 | 72 | 74 | ±0 | ±0% | 196,000 |
| 2017/01/10 | 74 | 75 | 73 | 74 | ±0 | ±0% | 84,000 |
| 2017/01/06 | 73 | 75 | 73 | 74 | +1 | +1.4% | 386,000 |
| 2017/01/05 | 72 | 74 | 72 | 73 | +2 | +2.8% | 264,000 |
| 2017/01/04 | 72 | 73 | 71 | 71 | -1 | -1.4% | 80,000 |
| 2016/12/30 | 72 | 72 | 71 | 72 | ±0 | ±0% | 28,000 |
| 2016/12/29 | 71 | 72 | 70 | 72 | +1 | +1.4% | 80,000 |
| 2016/12/28 | 70 | 72 | 70 | 71 | +1 | +1.4% | 209,000 |
| 2016/12/27 | 71 | 71 | 70 | 70 | -1 | -1.4% | 169,000 |
| 2016/12/26 | 71 | 72 | 70 | 71 | ±0 | ±0% | 209,000 |
| 2016/12/22 | 73 | 73 | 70 | 71 | -2 | -2.7% | 569,000 |
| 2016/12/21 | 76 | 77 | 72 | 73 | -3 | -3.9% | 774,000 |
| 2016/12/20 | 72 | 77 | 72 | 76 | +5 | +7% | 1,142,000 |
| 2016/12/19 | 70 | 74 | 70 | 71 | ±0 | ±0% | 416,000 |
| 2016/12/16 | 71 | 71 | 70 | 71 | ±0 | ±0% | 74,000 |
| 2016/12/15 | 71 | 71 | 69 | 71 | ±0 | ±0% | 252,000 |
| 2016/12/14 | 70 | 74 | 70 | 71 | +2 | +2.9% | 590,000 |
| 2016/12/13 | 70 | 71 | 69 | 69 | ±0 | ±0% | 161,000 |
| 2016/12/12 | 72 | 73 | 68 | 69 | -4 | -5.5% | 545,000 |
| 2016/12/09 | 72 | 73 | 71 | 73 | +2 | +2.8% | 107,000 |
| 2016/12/08 | 72 | 73 | 71 | 71 | -1 | -1.4% | 179,000 |
| 2016/12/07 | 70 | 74 | 70 | 72 | +2 | +2.9% | 561,000 |
| 2016/12/06 | 70 | 70 | 69 | 70 | +1 | +1.4% | 88,000 |
| 2016/12/05 | 71 | 71 | 69 | 69 | -1 | -1.4% | 247,000 |
| 2016/12/02 | 69 | 70 | 68 | 70 | +1 | +1.4% | 157,000 |
1901～
1950
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
