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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 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 |
| 2016/12/01 | 69 | 70 | 69 | 69 | ±0 | ±0% | 57,000 |
2051～
2100
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
