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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 87 | 90 | 86 | 86 | -2 | -2.3% | 1,177,000 |
| 2015/06/25 | 84 | 89 | 83 | 88 | +3 | +3.5% | 1,912,000 |
| 2015/06/24 | 83 | 85 | 82 | 85 | +2 | +2.4% | 409,000 |
| 2015/06/23 | 82 | 83 | 81 | 83 | +1 | +1.2% | 338,000 |
| 2015/06/22 | 80 | 82 | 80 | 82 | +2 | +2.5% | 197,000 |
| 2015/06/19 | 80 | 81 | 80 | 80 | -1 | -1.2% | 175,000 |
| 2015/06/18 | 82 | 82 | 80 | 81 | -1 | -1.2% | 81,000 |
| 2015/06/17 | 80 | 82 | 80 | 82 | +1 | +1.2% | 290,000 |
| 2015/06/16 | 80 | 82 | 80 | 81 | ±0 | ±0% | 96,000 |
| 2015/06/15 | 80 | 81 | 80 | 81 | ±0 | ±0% | 84,000 |
| 2015/06/12 | 81 | 81 | 80 | 81 | +1 | +1.3% | 84,000 |
| 2015/06/11 | 80 | 81 | 80 | 80 | -1 | -1.2% | 35,000 |
| 2015/06/10 | 81 | 81 | 80 | 81 | +1 | +1.3% | 60,000 |
| 2015/06/09 | 81 | 81 | 80 | 80 | ±0 | ±0% | 83,000 |
| 2015/06/08 | 81 | 81 | 80 | 80 | ±0 | ±0% | 141,000 |
| 2015/06/05 | 81 | 81 | 79 | 80 | -1 | -1.2% | 666,000 |
| 2015/06/04 | 83 | 84 | 81 | 81 | -2 | -2.4% | 550,000 |
| 2015/06/03 | 83 | 84 | 82 | 83 | +1 | +1.2% | 349,000 |
| 2015/06/02 | 84 | 84 | 82 | 82 | -2 | -2.4% | 92,000 |
| 2015/06/01 | 81 | 84 | 81 | 84 | +3 | +3.7% | 263,000 |
| 2015/05/29 | 82 | 82 | 81 | 81 | -1 | -1.2% | 61,000 |
| 2015/05/28 | 84 | 84 | 82 | 82 | -2 | -2.4% | 259,000 |
| 2015/05/27 | 82 | 85 | 82 | 84 | +2 | +2.4% | 328,000 |
| 2015/05/26 | 82 | 82 | 82 | 82 | ±0 | ±0% | 24,000 |
| 2015/05/25 | 82 | 83 | 81 | 82 | ±0 | ±0% | 151,000 |
| 2015/05/22 | 82 | 83 | 81 | 82 | +1 | +1.2% | 59,000 |
| 2015/05/21 | 81 | 82 | 81 | 81 | -1 | -1.2% | 243,000 |
| 2015/05/20 | 82 | 83 | 82 | 82 | ±0 | ±0% | 76,000 |
| 2015/05/19 | 81 | 82 | 80 | 82 | +1 | +1.2% | 270,000 |
| 2015/05/18 | 82 | 83 | 81 | 81 | -1 | -1.2% | 116,000 |
| 2015/05/15 | 85 | 86 | 81 | 82 | -3 | -3.5% | 558,000 |
| 2015/05/14 | 84 | 85 | 84 | 85 | ±0 | ±0% | 56,000 |
| 2015/05/13 | 84 | 85 | 83 | 85 | ±0 | ±0% | 158,000 |
| 2015/05/12 | 83 | 85 | 83 | 85 | +2 | +2.4% | 100,000 |
| 2015/05/11 | 85 | 85 | 83 | 83 | -1 | -1.2% | 156,000 |
| 2015/05/08 | 83 | 86 | 83 | 84 | +1 | +1.2% | 226,000 |
| 2015/05/07 | 84 | 85 | 83 | 83 | -1 | -1.2% | 91,000 |
| 2015/05/01 | 85 | 85 | 84 | 84 | -2 | -2.3% | 165,000 |
| 2015/04/30 | 86 | 87 | 84 | 86 | ±0 | ±0% | 436,000 |
| 2015/04/28 | 84 | 88 | 83 | 86 | +3 | +3.6% | 870,000 |
| 2015/04/27 | 83 | 83 | 82 | 83 | +1 | +1.2% | 109,000 |
| 2015/04/24 | 83 | 83 | 80 | 82 | -1 | -1.2% | 578,000 |
| 2015/04/23 | 85 | 85 | 83 | 83 | -2 | -2.4% | 207,000 |
| 2015/04/22 | 82 | 86 | 82 | 85 | +4 | +4.9% | 800,000 |
| 2015/04/21 | 82 | 82 | 81 | 81 | ±0 | ±0% | 23,000 |
| 2015/04/20 | 82 | 84 | 81 | 81 | -2 | -2.4% | 321,000 |
| 2015/04/17 | 82 | 83 | 81 | 83 | +1 | +1.2% | 50,000 |
| 2015/04/16 | 82 | 82 | 82 | 82 | ±0 | ±0% | 59,000 |
| 2015/04/15 | 84 | 84 | 82 | 82 | -1 | -1.2% | 87,000 |
| 2015/04/14 | 83 | 84 | 82 | 83 | -1 | -1.2% | 202,000 |
2301～
2350
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
