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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 71 | 72 | 70 | 72 | -1 | -1.4% | 134,000 |
| 2015/09/04 | 72 | 74 | 70 | 73 | +1 | +1.4% | 224,000 |
| 2015/09/03 | 73 | 74 | 72 | 72 | -1 | -1.4% | 110,000 |
| 2015/09/02 | 71 | 73 | 70 | 73 | -1 | -1.4% | 234,000 |
| 2015/09/01 | 76 | 77 | 73 | 74 | -2 | -2.6% | 413,000 |
| 2015/08/31 | 75 | 76 | 74 | 76 | +1 | +1.3% | 247,000 |
| 2015/08/28 | 72 | 75 | 72 | 75 | +5 | +7.1% | 330,000 |
| 2015/08/27 | 70 | 72 | 70 | 70 | -1 | -1.4% | 380,000 |
| 2015/08/26 | 69 | 71 | 67 | 71 | +6 | +9.2% | 375,000 |
| 2015/08/25 | 64 | 71 | 60 | 65 | -4 | -5.8% | 1,169,000 |
| 2015/08/24 | 75 | 76 | 67 | 69 | -10 | -12.7% | 1,067,000 |
| 2015/08/21 | 79 | 79 | 78 | 79 | -1 | -1.3% | 612,000 |
| 2015/08/20 | 81 | 81 | 80 | 80 | -1 | -1.2% | 372,000 |
| 2015/08/19 | 82 | 82 | 81 | 81 | -2 | -2.4% | 221,000 |
| 2015/08/18 | 82 | 83 | 81 | 83 | +2 | +2.5% | 208,000 |
| 2015/08/17 | 82 | 82 | 81 | 81 | ±0 | ±0% | 203,000 |
| 2015/08/14 | 83 | 83 | 81 | 81 | -8 | -9% | 1,393,000 |
| 2015/08/13 | 86 | 89 | 86 | 89 | +3 | +3.5% | 988,000 |
| 2015/08/12 | 84 | 86 | 84 | 86 | +1 | +1.2% | 157,000 |
| 2015/08/11 | 85 | 85 | 83 | 85 | +2 | +2.4% | 183,000 |
| 2015/08/10 | 84 | 86 | 82 | 83 | -2 | -2.4% | 359,000 |
| 2015/08/07 | 87 | 87 | 85 | 85 | -2 | -2.3% | 241,000 |
| 2015/08/06 | 85 | 87 | 85 | 87 | ±0 | ±0% | 528,000 |
| 2015/08/05 | 88 | 89 | 87 | 87 | -1 | -1.1% | 342,000 |
| 2015/08/04 | 88 | 90 | 88 | 88 | -2 | -2.2% | 553,000 |
| 2015/08/03 | 88 | 90 | 86 | 90 | -6 | -6.3% | 1,477,000 |
| 2015/07/31 | 93 | 96 | 92 | 96 | +1 | +1.1% | 567,000 |
| 2015/07/30 | 96 | 96 | 92 | 95 | -1 | -1% | 875,000 |
| 2015/07/29 | 99 | 100 | 93 | 96 | -4 | -4% | 825,000 |
| 2015/07/28 | 97 | 100 | 94 | 100 | +1 | +1% | 1,162,000 |
| 2015/07/27 | 100 | 101 | 98 | 99 | -1 | -1% | 1,053,000 |
| 2015/07/24 | 106 | 106 | 98 | 100 | -8 | -7.4% | 2,783,000 |
| 2015/07/23 | 112 | 114 | 104 | 108 | -3 | -2.7% | 2,216,000 |
| 2015/07/22 | 113 | 121 | 104 | 111 | -3 | -2.6% | 6,242,000 |
| 2015/07/21 | 112 | 122 | 107 | 114 | +17 | +17.5% | 18,707,000 |
| 2015/07/17 | 87 | 97 | 85 | 97 | +10 | +11.5% | 5,223,000 |
| 2015/07/16 | 87 | 92 | 86 | 87 | ±0 | ±0% | 1,868,000 |
| 2015/07/15 | 87 | 88 | 85 | 87 | ±0 | ±0% | 602,000 |
| 2015/07/14 | 84 | 87 | 84 | 87 | +4 | +4.8% | 487,000 |
| 2015/07/13 | 82 | 84 | 82 | 83 | +1 | +1.2% | 191,000 |
| 2015/07/10 | 81 | 87 | 80 | 82 | ±0 | ±0% | 1,026,000 |
| 2015/07/09 | 80 | 82 | 77 | 82 | -1 | -1.2% | 822,000 |
| 2015/07/08 | 85 | 85 | 82 | 83 | -1 | -1.2% | 560,000 |
| 2015/07/07 | 84 | 85 | 83 | 84 | +2 | +2.4% | 240,000 |
| 2015/07/06 | 84 | 84 | 81 | 82 | -2 | -2.4% | 392,000 |
| 2015/07/03 | 86 | 86 | 84 | 84 | -2 | -2.3% | 200,000 |
| 2015/07/02 | 88 | 88 | 85 | 86 | -2 | -2.3% | 735,000 |
| 2015/07/01 | 83 | 89 | 83 | 88 | +6 | +7.3% | 1,421,000 |
| 2015/06/30 | 81 | 82 | 81 | 82 | ±0 | ±0% | 101,000 |
| 2015/06/29 | 82 | 83 | 80 | 82 | -4 | -4.7% | 713,000 |
2251～
2300
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
