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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 68 | 68 | 67 | 67 | -1 | -1.5% | 36,000 |
| 2016/07/01 | 68 | 69 | 67 | 68 | ±0 | ±0% | 190,000 |
| 2016/06/30 | 65 | 69 | 65 | 68 | +3 | +4.6% | 139,000 |
| 2016/06/29 | 66 | 66 | 63 | 65 | ±0 | ±0% | 229,000 |
| 2016/06/28 | 63 | 65 | 63 | 65 | +1 | +1.6% | 76,000 |
| 2016/06/27 | 63 | 64 | 62 | 64 | +2 | +3.2% | 87,000 |
| 2016/06/24 | 67 | 67 | 62 | 62 | -4 | -6.1% | 235,000 |
| 2016/06/23 | 66 | 67 | 66 | 66 | ±0 | ±0% | 28,000 |
| 2016/06/22 | 67 | 68 | 66 | 66 | -1 | -1.5% | 181,000 |
| 2016/06/21 | 67 | 67 | 66 | 67 | ±0 | ±0% | 87,000 |
| 2016/06/20 | 66 | 67 | 66 | 67 | +1 | +1.5% | 113,000 |
| 2016/06/17 | 66 | 67 | 65 | 66 | ±0 | ±0% | 119,000 |
| 2016/06/16 | 67 | 67 | 66 | 66 | -1 | -1.5% | 68,000 |
| 2016/06/15 | 66 | 67 | 66 | 67 | +1 | +1.5% | 80,000 |
| 2016/06/14 | 68 | 69 | 66 | 66 | -4 | -5.7% | 206,000 |
| 2016/06/13 | 69 | 70 | 68 | 70 | ±0 | ±0% | 73,000 |
| 2016/06/10 | 71 | 71 | 70 | 70 | -1 | -1.4% | 30,000 |
| 2016/06/09 | 69 | 71 | 69 | 71 | +1 | +1.4% | 20,000 |
| 2016/06/08 | 70 | 70 | 69 | 70 | ±0 | ±0% | 67,000 |
| 2016/06/07 | 70 | 70 | 70 | 70 | ±0 | ±0% | 154,000 |
| 2016/06/06 | 71 | 71 | 70 | 70 | -1 | -1.4% | 66,000 |
| 2016/06/03 | 71 | 72 | 71 | 71 | ±0 | ±0% | 27,000 |
| 2016/06/02 | 72 | 72 | 71 | 71 | -1 | -1.4% | 163,000 |
| 2016/06/01 | 72 | 72 | 71 | 72 | ±0 | ±0% | 14,000 |
| 2016/05/31 | 72 | 73 | 72 | 72 | -1 | -1.4% | 65,000 |
| 2016/05/30 | 71 | 73 | 71 | 73 | +2 | +2.8% | 67,000 |
| 2016/05/27 | 71 | 72 | 71 | 71 | ±0 | ±0% | 30,000 |
| 2016/05/26 | 73 | 73 | 71 | 71 | -1 | -1.4% | 57,000 |
| 2016/05/25 | 72 | 73 | 71 | 72 | ±0 | ±0% | 69,000 |
| 2016/05/24 | 73 | 73 | 72 | 72 | -1 | -1.4% | 147,000 |
| 2016/05/23 | 74 | 74 | 72 | 73 | -1 | -1.4% | 51,000 |
| 2016/05/20 | 74 | 75 | 73 | 74 | ±0 | ±0% | 170,000 |
| 2016/05/19 | 75 | 75 | 74 | 74 | -1 | -1.3% | 23,000 |
| 2016/05/18 | 74 | 76 | 74 | 75 | +1 | +1.4% | 72,000 |
| 2016/05/17 | 75 | 75 | 74 | 74 | ±0 | ±0% | 34,000 |
| 2016/05/16 | 75 | 76 | 74 | 74 | -2 | -2.6% | 112,000 |
| 2016/05/13 | 77 | 77 | 76 | 76 | -1 | -1.3% | 66,000 |
| 2016/05/12 | 77 | 78 | 76 | 77 | ±0 | ±0% | 47,000 |
| 2016/05/11 | 78 | 78 | 75 | 77 | ±0 | ±0% | 104,000 |
| 2016/05/10 | 77 | 78 | 76 | 77 | ±0 | ±0% | 124,000 |
| 2016/05/09 | 77 | 77 | 75 | 77 | +1 | +1.3% | 73,000 |
| 2016/05/06 | 75 | 76 | 75 | 76 | +1 | +1.3% | 52,000 |
| 2016/05/02 | 75 | 76 | 74 | 75 | -2 | -2.6% | 43,000 |
| 2016/04/28 | 77 | 78 | 76 | 77 | -1 | -1.3% | 67,000 |
| 2016/04/27 | 77 | 78 | 77 | 78 | +1 | +1.3% | 79,000 |
| 2016/04/26 | 77 | 78 | 76 | 77 | -1 | -1.3% | 61,000 |
| 2016/04/25 | 78 | 78 | 77 | 78 | +1 | +1.3% | 68,000 |
| 2016/04/22 | 77 | 78 | 75 | 77 | +1 | +1.3% | 81,000 |
| 2016/04/21 | 75 | 76 | 75 | 76 | +1 | +1.3% | 98,000 |
| 2016/04/20 | 77 | 79 | 75 | 75 | -2 | -2.6% | 249,000 |
2201～
2250
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
