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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 77 | 79 | 75 | 75 | -2 | -2.6% | 249,000 |
| 2016/04/19 | 76 | 78 | 76 | 77 | ±0 | ±0% | 46,000 |
| 2016/04/18 | 76 | 77 | 73 | 77 | +1 | +1.3% | 184,000 |
| 2016/04/15 | 77 | 77 | 75 | 76 | -1 | -1.3% | 129,000 |
| 2016/04/14 | 80 | 81 | 77 | 77 | -3 | -3.8% | 339,000 |
| 2016/04/13 | 75 | 82 | 74 | 80 | +5 | +6.7% | 715,000 |
| 2016/04/12 | 73 | 75 | 73 | 75 | +2 | +2.7% | 40,000 |
| 2016/04/11 | 73 | 74 | 72 | 73 | ±0 | ±0% | 55,000 |
| 2016/04/08 | 72 | 74 | 72 | 73 | +1 | +1.4% | 169,000 |
| 2016/04/07 | 72 | 73 | 70 | 72 | ±0 | ±0% | 58,000 |
| 2016/04/06 | 71 | 72 | 69 | 72 | +1 | +1.4% | 60,000 |
| 2016/04/05 | 73 | 73 | 70 | 71 | ±0 | ±0% | 147,000 |
| 2016/04/04 | 71 | 72 | 71 | 71 | ±0 | ±0% | 87,000 |
| 2016/04/01 | 74 | 74 | 70 | 71 | -2 | -2.7% | 191,000 |
| 2016/03/31 | 73 | 74 | 73 | 73 | ±0 | ±0% | 15,000 |
| 2016/03/30 | 72 | 73 | 72 | 73 | +1 | +1.4% | 76,000 |
| 2016/03/29 | 73 | 73 | 72 | 72 | -2 | -2.7% | 58,000 |
| 2016/03/28 | 74 | 75 | 73 | 74 | ±0 | ±0% | 117,000 |
| 2016/03/25 | 76 | 76 | 74 | 74 | -2 | -2.6% | 88,000 |
| 2016/03/24 | 77 | 77 | 75 | 76 | ±0 | ±0% | 25,000 |
| 2016/03/23 | 75 | 77 | 75 | 76 | +1 | +1.3% | 103,000 |
| 2016/03/22 | 74 | 76 | 74 | 75 | ±0 | ±0% | 128,000 |
| 2016/03/18 | 74 | 75 | 73 | 75 | ±0 | ±0% | 67,000 |
| 2016/03/17 | 74 | 75 | 74 | 75 | +1 | +1.4% | 62,000 |
| 2016/03/16 | 74 | 75 | 73 | 74 | ±0 | ±0% | 74,000 |
| 2016/03/15 | 74 | 75 | 74 | 74 | ±0 | ±0% | 125,000 |
| 2016/03/14 | 74 | 75 | 74 | 74 | +1 | +1.4% | 41,000 |
| 2016/03/11 | 73 | 74 | 73 | 73 | ±0 | ±0% | 95,000 |
| 2016/03/10 | 75 | 75 | 73 | 73 | -1 | -1.4% | 158,000 |
| 2016/03/09 | 74 | 75 | 74 | 74 | ±0 | ±0% | 48,000 |
| 2016/03/08 | 74 | 75 | 73 | 74 | -1 | -1.3% | 52,000 |
| 2016/03/07 | 73 | 75 | 73 | 75 | +1 | +1.4% | 126,000 |
| 2016/03/04 | 74 | 75 | 72 | 74 | +1 | +1.4% | 368,000 |
| 2016/03/03 | 72 | 74 | 72 | 73 | +1 | +1.4% | 85,000 |
| 2016/03/02 | 74 | 74 | 71 | 72 | -2 | -2.7% | 114,000 |
| 2016/03/01 | 71 | 74 | 71 | 74 | +1 | +1.4% | 102,000 |
| 2016/02/29 | 70 | 74 | 70 | 73 | +2 | +2.8% | 115,000 |
| 2016/02/26 | 68 | 73 | 68 | 71 | +4 | +6% | 259,000 |
| 2016/02/25 | 68 | 68 | 66 | 67 | -1 | -1.5% | 76,000 |
| 2016/02/24 | 67 | 68 | 66 | 68 | ±0 | ±0% | 94,000 |
| 2016/02/23 | 69 | 70 | 68 | 68 | ±0 | ±0% | 98,000 |
| 2016/02/22 | 68 | 68 | 68 | 68 | ±0 | ±0% | 42,000 |
| 2016/02/19 | 70 | 70 | 67 | 68 | -2 | -2.9% | 73,000 |
| 2016/02/18 | 68 | 70 | 68 | 70 | +3 | +4.5% | 115,000 |
| 2016/02/17 | 67 | 68 | 66 | 67 | +1 | +1.5% | 47,000 |
| 2016/02/16 | 65 | 67 | 64 | 66 | ±0 | ±0% | 79,000 |
| 2016/02/15 | 68 | 69 | 65 | 66 | +3 | +4.8% | 226,000 |
| 2016/02/12 | 65 | 67 | 63 | 63 | -5 | -7.4% | 204,000 |
| 2016/02/10 | 70 | 71 | 64 | 68 | -3 | -4.2% | 399,000 |
| 2016/02/09 | 71 | 73 | 69 | 71 | -4 | -5.3% | 308,000 |
2101～
2150
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
