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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 72 | 74 | 72 | 74 | +2 | +2.8% | 225,000 |
| 2017/07/07 | 73 | 73 | 72 | 72 | -1 | -1.4% | 171,000 |
| 2017/07/06 | 74 | 74 | 72 | 73 | -1 | -1.4% | 504,000 |
| 2017/07/05 | 72 | 74 | 71 | 74 | +3 | +4.2% | 529,000 |
| 2017/07/04 | 73 | 73 | 71 | 71 | -1 | -1.4% | 425,000 |
| 2017/07/03 | 71 | 73 | 71 | 72 | +1 | +1.4% | 211,000 |
| 2017/06/30 | 70 | 72 | 70 | 71 | -1 | -1.4% | 283,000 |
| 2017/06/29 | 71 | 72 | 71 | 72 | +1 | +1.4% | 475,000 |
| 2017/06/28 | 69 | 71 | 69 | 71 | +3 | +4.4% | 793,000 |
| 2017/06/27 | 69 | 69 | 68 | 68 | ±0 | ±0% | 50,000 |
| 2017/06/26 | 68 | 69 | 68 | 68 | ±0 | ±0% | 88,000 |
| 2017/06/23 | 68 | 68 | 68 | 68 | ±0 | ±0% | 162,000 |
| 2017/06/22 | 68 | 69 | 68 | 68 | ±0 | ±0% | 222,000 |
| 2017/06/21 | 69 | 69 | 68 | 68 | -1 | -1.4% | 218,000 |
| 2017/06/20 | 68 | 69 | 68 | 69 | +1 | +1.5% | 169,000 |
| 2017/06/19 | 67 | 69 | 67 | 68 | +1 | +1.5% | 235,000 |
| 2017/06/16 | 67 | 68 | 67 | 67 | ±0 | ±0% | 153,000 |
| 2017/06/15 | 67 | 68 | 67 | 67 | +2 | +3.1% | 672,000 |
| 2017/06/14 | 66 | 67 | 65 | 65 | ±0 | ±0% | 145,000 |
| 2017/06/13 | 66 | 67 | 65 | 65 | -1 | -1.5% | 204,000 |
| 2017/06/12 | 65 | 66 | 65 | 66 | +1 | +1.5% | 248,000 |
| 2017/06/09 | 65 | 66 | 64 | 65 | -1 | -1.5% | 222,000 |
| 2017/06/08 | 66 | 66 | 65 | 66 | ±0 | ±0% | 116,000 |
| 2017/06/07 | 66 | 66 | 65 | 66 | +1 | +1.5% | 186,000 |
| 2017/06/06 | 66 | 66 | 65 | 65 | -1 | -1.5% | 277,000 |
| 2017/06/05 | 65 | 66 | 65 | 66 | ±0 | ±0% | 49,000 |
| 2017/06/02 | 66 | 66 | 65 | 66 | ±0 | ±0% | 123,000 |
| 2017/06/01 | 65 | 66 | 64 | 66 | ±0 | ±0% | 312,000 |
| 2017/05/31 | 66 | 67 | 64 | 66 | ±0 | ±0% | 795,000 |
| 2017/05/30 | 66 | 67 | 66 | 66 | -1 | -1.5% | 121,000 |
| 2017/05/29 | 67 | 68 | 66 | 67 | -1 | -1.5% | 173,000 |
| 2017/05/26 | 67 | 68 | 67 | 68 | +1 | +1.5% | 153,000 |
| 2017/05/25 | 67 | 67 | 66 | 67 | ±0 | ±0% | 175,000 |
| 2017/05/24 | 67 | 68 | 67 | 67 | +1 | +1.5% | 206,000 |
| 2017/05/23 | 67 | 67 | 66 | 66 | -1 | -1.5% | 93,000 |
| 2017/05/22 | 67 | 67 | 66 | 67 | +1 | +1.5% | 100,000 |
| 2017/05/19 | 66 | 67 | 66 | 66 | ±0 | ±0% | 206,000 |
| 2017/05/18 | 65 | 67 | 65 | 66 | ±0 | ±0% | 202,000 |
| 2017/05/17 | 67 | 68 | 66 | 66 | -1 | -1.5% | 279,000 |
| 2017/05/16 | 68 | 68 | 67 | 67 | ±0 | ±0% | 88,000 |
| 2017/05/15 | 68 | 69 | 67 | 67 | -2 | -2.9% | 76,000 |
| 2017/05/12 | 68 | 69 | 68 | 69 | +1 | +1.5% | 65,000 |
| 2017/05/11 | 69 | 69 | 67 | 68 | ±0 | ±0% | 169,000 |
| 2017/05/10 | 68 | 69 | 68 | 68 | +1 | +1.5% | 27,000 |
| 2017/05/09 | 67 | 68 | 67 | 67 | -1 | -1.5% | 107,000 |
| 2017/05/08 | 68 | 68 | 67 | 68 | +1 | +1.5% | 52,000 |
| 2017/05/02 | 67 | 68 | 67 | 67 | ±0 | ±0% | 120,000 |
| 2017/05/01 | 68 | 68 | 67 | 67 | ±0 | ±0% | 24,000 |
| 2017/04/28 | 68 | 68 | 67 | 67 | ±0 | ±0% | 37,000 |
| 2017/04/27 | 67 | 68 | 67 | 67 | ±0 | ±0% | 55,000 |
1951～
2000
件表示中 / 3735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 | 36,600円 | +0.1% | +21.4% | 2.73% | 20.54倍 | 0.74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 |
| ルノアール | 90,000円 | +7.8% | +129.7% | 0.33% | 18.70倍 | 1.80倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| 交換デキル | 234,200円 | +18.5% | +14.9% | 0.00% | 50.62倍 | 3.31倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ヴィアＨＤ | 11,900円 | +2.0% | +88.5% | 0.00% | 49.38倍 | -1.49倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| セキチュー | 97,000円 | -4.7% | -11.0% | 2.06% | 15.13倍 | 0.46倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
市場注目の銘柄
チャート関連のコラム
