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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 73 | 75 | 71 | 75 | +2 | +2.7% | 154,000 |
| 2016/02/05 | 74 | 75 | 73 | 73 | -4 | -5.2% | 177,000 |
| 2016/02/04 | 76 | 77 | 74 | 77 | +1 | +1.3% | 106,000 |
| 2016/02/03 | 77 | 77 | 76 | 76 | -1 | -1.3% | 15,000 |
| 2016/02/02 | 77 | 78 | 75 | 77 | ±0 | ±0% | 121,000 |
| 2016/02/01 | 75 | 77 | 74 | 77 | +2 | +2.7% | 240,000 |
| 2016/01/29 | 75 | 75 | 73 | 75 | ±0 | ±0% | 119,000 |
| 2016/01/28 | 73 | 75 | 73 | 75 | +2 | +2.7% | 143,000 |
| 2016/01/27 | 73 | 74 | 72 | 73 | ±0 | ±0% | 38,000 |
| 2016/01/26 | 72 | 74 | 72 | 73 | ±0 | ±0% | 62,000 |
| 2016/01/25 | 73 | 74 | 71 | 73 | +2 | +2.8% | 149,000 |
| 2016/01/22 | 71 | 72 | 70 | 71 | +2 | +2.9% | 284,000 |
| 2016/01/21 | 70 | 72 | 69 | 69 | -3 | -4.2% | 418,000 |
| 2016/01/20 | 77 | 77 | 71 | 72 | -4 | -5.3% | 431,000 |
| 2016/01/19 | 75 | 77 | 75 | 76 | +2 | +2.7% | 259,000 |
| 2016/01/18 | 72 | 75 | 72 | 74 | -3 | -3.9% | 435,000 |
| 2016/01/15 | 80 | 81 | 76 | 77 | -2 | -2.5% | 460,000 |
| 2016/01/14 | 81 | 81 | 77 | 79 | -4 | -4.8% | 480,000 |
| 2016/01/13 | 84 | 84 | 81 | 83 | +1 | +1.2% | 297,000 |
| 2016/01/12 | 87 | 87 | 77 | 82 | -6 | -6.8% | 1,096,000 |
| 2016/01/08 | 87 | 89 | 82 | 88 | +1 | +1.1% | 1,657,000 |
| 2016/01/07 | 81 | 87 | 81 | 87 | +5 | +6.1% | 1,224,000 |
| 2016/01/06 | 80 | 83 | 80 | 82 | +2 | +2.5% | 418,000 |
| 2016/01/05 | 76 | 81 | 76 | 80 | +4 | +5.3% | 252,000 |
| 2016/01/04 | 76 | 77 | 75 | 76 | ±0 | ±0% | 246,000 |
| 2015/12/30 | 78 | 78 | 76 | 76 | -3 | -3.8% | 172,000 |
| 2015/12/29 | 77 | 80 | 77 | 79 | +2 | +2.6% | 117,000 |
| 2015/12/28 | 73 | 77 | 73 | 77 | +3 | +4.1% | 129,000 |
| 2015/12/25 | 74 | 75 | 72 | 74 | ±0 | ±0% | 371,000 |
| 2015/12/24 | 77 | 77 | 74 | 74 | -3 | -3.9% | 872,000 |
| 2015/12/22 | 78 | 78 | 77 | 77 | -2 | -2.5% | 452,000 |
| 2015/12/21 | 79 | 80 | 78 | 79 | -1 | -1.3% | 290,000 |
| 2015/12/18 | 81 | 81 | 78 | 80 | -2 | -2.4% | 443,000 |
| 2015/12/17 | 81 | 82 | 80 | 82 | +1 | +1.2% | 213,000 |
| 2015/12/16 | 81 | 81 | 80 | 81 | +2 | +2.5% | 231,000 |
| 2015/12/15 | 79 | 81 | 79 | 79 | ±0 | ±0% | 184,000 |
| 2015/12/14 | 79 | 80 | 78 | 79 | -1 | -1.3% | 123,000 |
| 2015/12/11 | 80 | 80 | 79 | 80 | ±0 | ±0% | 163,000 |
| 2015/12/10 | 81 | 81 | 78 | 80 | -2 | -2.4% | 337,000 |
| 2015/12/09 | 83 | 84 | 82 | 82 | -1 | -1.2% | 144,000 |
| 2015/12/08 | 84 | 85 | 82 | 83 | -2 | -2.4% | 128,000 |
| 2015/12/07 | 84 | 86 | 83 | 85 | +1 | +1.2% | 179,000 |
| 2015/12/04 | 84 | 85 | 83 | 84 | -2 | -2.3% | 169,000 |
| 2015/12/03 | 88 | 88 | 85 | 86 | -1 | -1.1% | 421,000 |
| 2015/12/02 | 84 | 88 | 84 | 87 | +2 | +2.4% | 1,168,000 |
| 2015/12/01 | 83 | 86 | 83 | 85 | +2 | +2.4% | 605,000 |
| 2015/11/30 | 81 | 83 | 81 | 83 | +1 | +1.2% | 201,000 |
| 2015/11/27 | 83 | 83 | 81 | 82 | -1 | -1.2% | 153,000 |
| 2015/11/26 | 82 | 83 | 81 | 83 | +2 | +2.5% | 209,000 |
| 2015/11/25 | 82 | 82 | 80 | 81 | ±0 | ±0% | 161,000 |
2151～
2200
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
