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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 68 | 69 | 67 | 67 | -1 | -1.5% | 176,000 |
| 2017/04/25 | 67 | 69 | 67 | 68 | +1 | +1.5% | 207,000 |
| 2017/04/24 | 69 | 69 | 67 | 67 | -2 | -2.9% | 180,000 |
| 2017/04/21 | 69 | 69 | 68 | 69 | ±0 | ±0% | 15,000 |
| 2017/04/20 | 68 | 69 | 68 | 69 | ±0 | ±0% | 121,000 |
| 2017/04/19 | 67 | 69 | 67 | 69 | +2 | +3% | 226,000 |
| 2017/04/18 | 66 | 67 | 66 | 67 | +1 | +1.5% | 186,000 |
| 2017/04/17 | 65 | 66 | 64 | 66 | +1 | +1.5% | 235,000 |
| 2017/04/14 | 64 | 65 | 64 | 65 | +1 | +1.6% | 43,000 |
| 2017/04/13 | 65 | 65 | 64 | 64 | -1 | -1.5% | 75,000 |
| 2017/04/12 | 65 | 65 | 64 | 65 | -1 | -1.5% | 220,000 |
| 2017/04/11 | 66 | 67 | 66 | 66 | ±0 | ±0% | 36,000 |
| 2017/04/10 | 66 | 66 | 66 | 66 | +1 | +1.5% | 68,000 |
| 2017/04/07 | 65 | 67 | 65 | 65 | ±0 | ±0% | 115,000 |
| 2017/04/06 | 67 | 67 | 65 | 65 | -2 | -3% | 190,000 |
| 2017/04/05 | 67 | 68 | 67 | 67 | -1 | -1.5% | 141,000 |
| 2017/04/04 | 69 | 69 | 67 | 68 | -1 | -1.4% | 259,000 |
| 2017/04/03 | 69 | 70 | 69 | 69 | -1 | -1.4% | 142,000 |
| 2017/03/31 | 70 | 70 | 69 | 70 | ±0 | ±0% | 256,000 |
| 2017/03/30 | 69 | 70 | 69 | 70 | +1 | +1.4% | 61,000 |
| 2017/03/29 | 71 | 71 | 69 | 69 | -2 | -2.8% | 95,000 |
| 2017/03/28 | 70 | 71 | 70 | 71 | ±0 | ±0% | 44,000 |
| 2017/03/27 | 70 | 71 | 70 | 71 | ±0 | ±0% | 45,000 |
| 2017/03/24 | 71 | 71 | 69 | 71 | +1 | +1.4% | 362,000 |
| 2017/03/23 | 71 | 71 | 70 | 70 | ±0 | ±0% | 38,000 |
| 2017/03/22 | 71 | 71 | 70 | 70 | -2 | -2.8% | 231,000 |
| 2017/03/21 | 72 | 73 | 72 | 72 | ±0 | ±0% | 230,000 |
| 2017/03/17 | 72 | 74 | 72 | 72 | +1 | +1.4% | 354,000 |
| 2017/03/16 | 71 | 72 | 71 | 71 | ±0 | ±0% | 11,000 |
| 2017/03/15 | 71 | 72 | 70 | 71 | ±0 | ±0% | 134,000 |
| 2017/03/14 | 71 | 72 | 71 | 71 | -1 | -1.4% | 109,000 |
| 2017/03/13 | 71 | 72 | 71 | 72 | +1 | +1.4% | 99,000 |
| 2017/03/10 | 72 | 72 | 71 | 71 | ±0 | ±0% | 84,000 |
| 2017/03/09 | 71 | 72 | 71 | 71 | -1 | -1.4% | 37,000 |
| 2017/03/08 | 72 | 72 | 71 | 72 | -1 | -1.4% | 258,000 |
| 2017/03/07 | 71 | 73 | 71 | 73 | +1 | +1.4% | 71,000 |
| 2017/03/06 | 72 | 72 | 71 | 72 | +1 | +1.4% | 83,000 |
| 2017/03/03 | 71 | 73 | 71 | 71 | ±0 | ±0% | 304,000 |
| 2017/03/02 | 71 | 72 | 71 | 71 | -1 | -1.4% | 157,000 |
| 2017/03/01 | 71 | 72 | 71 | 72 | +1 | +1.4% | 107,000 |
| 2017/02/28 | 71 | 72 | 71 | 71 | ±0 | ±0% | 25,000 |
| 2017/02/27 | 72 | 72 | 71 | 71 | -1 | -1.4% | 154,000 |
| 2017/02/24 | 72 | 73 | 72 | 72 | ±0 | ±0% | 126,000 |
| 2017/02/23 | 72 | 73 | 72 | 72 | -1 | -1.4% | 132,000 |
| 2017/02/22 | 73 | 73 | 72 | 73 | +1 | +1.4% | 90,000 |
| 2017/02/21 | 72 | 73 | 72 | 72 | ±0 | ±0% | 163,000 |
| 2017/02/20 | 73 | 73 | 72 | 72 | -1 | -1.4% | 135,000 |
| 2017/02/17 | 72 | 73 | 72 | 73 | +1 | +1.4% | 106,000 |
| 2017/02/16 | 73 | 73 | 71 | 72 | -1 | -1.4% | 228,000 |
| 2017/02/15 | 72 | 73 | 71 | 73 | +1 | +1.4% | 350,000 |
2001～
2050
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
