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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 82 | 82 | 81 | 81 | ±0 | ±0% | 180,000 |
| 2015/11/20 | 81 | 82 | 81 | 81 | ±0 | ±0% | 47,000 |
| 2015/11/19 | 81 | 82 | 81 | 81 | ±0 | ±0% | 70,000 |
| 2015/11/18 | 80 | 82 | 80 | 81 | +1 | +1.3% | 161,000 |
| 2015/11/17 | 80 | 80 | 79 | 80 | ±0 | ±0% | 53,000 |
| 2015/11/16 | 80 | 80 | 79 | 80 | -1 | -1.2% | 118,000 |
| 2015/11/13 | 81 | 81 | 80 | 81 | -1 | -1.2% | 47,000 |
| 2015/11/12 | 81 | 82 | 80 | 82 | +1 | +1.2% | 62,000 |
| 2015/11/11 | 81 | 82 | 81 | 81 | ±0 | ±0% | 23,000 |
| 2015/11/10 | 83 | 83 | 81 | 81 | -2 | -2.4% | 211,000 |
| 2015/11/09 | 82 | 83 | 81 | 83 | +1 | +1.2% | 46,000 |
| 2015/11/06 | 80 | 82 | 80 | 82 | +2 | +2.5% | 124,000 |
| 2015/11/05 | 80 | 81 | 80 | 80 | ±0 | ±0% | 36,000 |
| 2015/11/04 | 80 | 81 | 80 | 80 | ±0 | ±0% | 43,000 |
| 2015/11/02 | 80 | 81 | 80 | 80 | ±0 | ±0% | 128,000 |
| 2015/10/30 | 81 | 82 | 80 | 80 | -1 | -1.2% | 127,000 |
| 2015/10/29 | 82 | 83 | 80 | 81 | -1 | -1.2% | 176,000 |
| 2015/10/28 | 82 | 82 | 81 | 82 | -1 | -1.2% | 101,000 |
| 2015/10/27 | 80 | 83 | 80 | 83 | +2 | +2.5% | 304,000 |
| 2015/10/26 | 81 | 82 | 80 | 81 | ±0 | ±0% | 134,000 |
| 2015/10/23 | 81 | 82 | 81 | 81 | ±0 | ±0% | 34,000 |
| 2015/10/22 | 82 | 82 | 81 | 81 | -1 | -1.2% | 43,000 |
| 2015/10/21 | 81 | 82 | 81 | 82 | +1 | +1.2% | 53,000 |
| 2015/10/20 | 82 | 82 | 81 | 81 | -1 | -1.2% | 71,000 |
| 2015/10/19 | 82 | 83 | 82 | 82 | -1 | -1.2% | 22,000 |
| 2015/10/16 | 81 | 83 | 81 | 83 | +3 | +3.8% | 107,000 |
| 2015/10/15 | 79 | 81 | 78 | 80 | ±0 | ±0% | 142,000 |
| 2015/10/14 | 81 | 81 | 80 | 80 | -1 | -1.2% | 152,000 |
| 2015/10/13 | 81 | 82 | 81 | 81 | ±0 | ±0% | 49,000 |
| 2015/10/09 | 83 | 83 | 81 | 81 | -1 | -1.2% | 69,000 |
| 2015/10/08 | 84 | 84 | 82 | 82 | -2 | -2.4% | 146,000 |
| 2015/10/07 | 85 | 85 | 84 | 84 | -2 | -2.3% | 137,000 |
| 2015/10/06 | 88 | 89 | 85 | 86 | ±0 | ±0% | 423,000 |
| 2015/10/05 | 86 | 88 | 85 | 86 | +4 | +4.9% | 737,000 |
| 2015/10/02 | 82 | 84 | 82 | 82 | ±0 | ±0% | 316,000 |
| 2015/10/01 | 84 | 85 | 82 | 82 | -2 | -2.4% | 239,000 |
| 2015/09/30 | 85 | 86 | 84 | 84 | ±0 | ±0% | 235,000 |
| 2015/09/29 | 84 | 85 | 83 | 84 | -2 | -2.3% | 365,000 |
| 2015/09/28 | 83 | 86 | 83 | 86 | +3 | +3.6% | 414,000 |
| 2015/09/25 | 83 | 83 | 81 | 83 | ±0 | ±0% | 346,000 |
| 2015/09/24 | 79 | 83 | 79 | 83 | +1 | +1.2% | 384,000 |
| 2015/09/18 | 81 | 83 | 80 | 82 | ±0 | ±0% | 216,000 |
| 2015/09/17 | 84 | 84 | 81 | 82 | -1 | -1.2% | 519,000 |
| 2015/09/16 | 79 | 84 | 77 | 83 | +4 | +5.1% | 587,000 |
| 2015/09/15 | 75 | 79 | 75 | 79 | +4 | +5.3% | 391,000 |
| 2015/09/14 | 74 | 75 | 73 | 75 | +1 | +1.4% | 82,000 |
| 2015/09/11 | 75 | 76 | 74 | 74 | -1 | -1.3% | 80,000 |
| 2015/09/10 | 73 | 75 | 71 | 75 | +1 | +1.4% | 95,000 |
| 2015/09/09 | 73 | 75 | 72 | 74 | +2 | +2.8% | 197,000 |
| 2015/09/08 | 72 | 73 | 70 | 72 | ±0 | ±0% | 147,000 |
2201～
2250
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
