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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 83 | 84 | 82 | 84 | +2 | +2.4% | 107,000 |
| 2015/04/10 | 84 | 84 | 82 | 82 | -1 | -1.2% | 82,000 |
| 2015/04/09 | 83 | 84 | 83 | 83 | -1 | -1.2% | 81,000 |
| 2015/04/08 | 84 | 84 | 83 | 84 | ±0 | ±0% | 33,000 |
| 2015/04/07 | 81 | 87 | 81 | 84 | +4 | +5% | 569,000 |
| 2015/04/06 | 80 | 81 | 79 | 80 | ±0 | ±0% | 189,000 |
| 2015/04/03 | 79 | 80 | 79 | 80 | +1 | +1.3% | 54,000 |
| 2015/04/02 | 79 | 80 | 79 | 79 | ±0 | ±0% | 100,000 |
| 2015/04/01 | 81 | 81 | 79 | 79 | -2 | -2.5% | 188,000 |
| 2015/03/31 | 81 | 82 | 81 | 81 | ±0 | ±0% | 70,000 |
| 2015/03/30 | 81 | 81 | 80 | 81 | ±0 | ±0% | 117,000 |
| 2015/03/27 | 81 | 82 | 80 | 81 | ±0 | ±0% | 127,000 |
| 2015/03/26 | 83 | 83 | 81 | 81 | -2 | -2.4% | 174,000 |
| 2015/03/25 | 83 | 84 | 82 | 83 | +1 | +1.2% | 107,000 |
| 2015/03/24 | 84 | 84 | 82 | 82 | -2 | -2.4% | 147,000 |
| 2015/03/23 | 84 | 85 | 83 | 84 | ±0 | ±0% | 93,000 |
| 2015/03/20 | 83 | 84 | 83 | 84 | +2 | +2.4% | 122,000 |
| 2015/03/19 | 83 | 83 | 82 | 82 | -1 | -1.2% | 88,000 |
| 2015/03/18 | 83 | 84 | 82 | 83 | ±0 | ±0% | 150,000 |
| 2015/03/17 | 82 | 83 | 82 | 83 | ±0 | ±0% | 143,000 |
| 2015/03/16 | 84 | 85 | 82 | 83 | -2 | -2.4% | 394,000 |
| 2015/03/13 | 85 | 86 | 84 | 85 | -1 | -1.2% | 265,000 |
| 2015/03/12 | 85 | 86 | 84 | 86 | +2 | +2.4% | 145,000 |
| 2015/03/11 | 84 | 85 | 83 | 84 | -1 | -1.2% | 176,000 |
| 2015/03/10 | 86 | 86 | 84 | 85 | -1 | -1.2% | 489,000 |
| 2015/03/09 | 86 | 88 | 85 | 86 | -1 | -1.1% | 383,000 |
| 2015/03/06 | 89 | 92 | 87 | 87 | -1 | -1.1% | 606,000 |
| 2015/03/05 | 86 | 88 | 86 | 88 | +1 | +1.1% | 195,000 |
| 2015/03/04 | 89 | 89 | 84 | 87 | -2 | -2.2% | 860,000 |
| 2015/03/03 | 85 | 95 | 84 | 89 | +5 | +6% | 3,097,000 |
| 2015/03/02 | 85 | 86 | 84 | 84 | ±0 | ±0% | 133,000 |
| 2015/02/27 | 84 | 85 | 83 | 84 | ±0 | ±0% | 171,000 |
| 2015/02/26 | 86 | 86 | 83 | 84 | -2 | -2.3% | 595,000 |
| 2015/02/25 | 91 | 91 | 86 | 86 | -5 | -5.5% | 795,000 |
| 2015/02/24 | 86 | 92 | 84 | 91 | +7 | +8.3% | 2,390,000 |
| 2015/02/23 | 79 | 85 | 78 | 84 | +5 | +6.3% | 1,140,000 |
| 2015/02/20 | 77 | 79 | 77 | 79 | +2 | +2.6% | 273,000 |
| 2015/02/19 | 77 | 78 | 77 | 77 | ±0 | ±0% | 118,000 |
| 2015/02/18 | 78 | 79 | 76 | 77 | -1 | -1.3% | 462,000 |
| 2015/02/17 | 76 | 80 | 75 | 78 | +2 | +2.6% | 556,000 |
| 2015/02/16 | 77 | 77 | 74 | 76 | -4 | -5% | 971,000 |
| 2015/02/13 | 80 | 80 | 78 | 80 | -1 | -1.2% | 451,000 |
| 2015/02/12 | 81 | 82 | 80 | 81 | -1 | -1.2% | 272,000 |
| 2015/02/10 | 82 | 83 | 81 | 82 | ±0 | ±0% | 74,000 |
| 2015/02/09 | 83 | 83 | 81 | 82 | ±0 | ±0% | 193,000 |
| 2015/02/06 | 81 | 82 | 80 | 82 | +1 | +1.2% | 187,000 |
| 2015/02/05 | 81 | 82 | 80 | 81 | -1 | -1.2% | 304,000 |
| 2015/02/04 | 83 | 84 | 82 | 82 | -1 | -1.2% | 172,000 |
| 2015/02/03 | 84 | 84 | 83 | 83 | -1 | -1.2% | 79,000 |
| 2015/02/02 | 85 | 85 | 83 | 84 | -1 | -1.2% | 127,000 |
2351～
2400
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
