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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 113 | 119 | 110 | 115 | +1 | +0.9% | 2,531,000 |
| 2013/08/21 | 119 | 120 | 110 | 114 | -3 | -2.6% | 1,901,000 |
| 2013/08/20 | 128 | 137 | 115 | 117 | -13 | -10% | 3,867,000 |
| 2013/08/19 | 130 | 131 | 120 | 130 | -5 | -3.7% | 2,276,000 |
| 2013/08/16 | 147 | 147 | 132 | 135 | -9 | -6.3% | 1,581,000 |
| 2013/08/15 | 144 | 153 | 140 | 144 | -5 | -3.4% | 2,459,000 |
| 2013/08/14 | 136 | 150 | 135 | 149 | +23 | +18.3% | 4,657,000 |
| 2013/08/13 | 132 | 132 | 121 | 126 | -8 | -6% | 2,216,000 |
| 2013/08/12 | 136 | 140 | 126 | 134 | +3 | +2.3% | 2,540,000 |
| 2013/08/09 | 123 | 145 | 121 | 131 | +8 | +6.5% | 6,216,000 |
| 2013/08/08 | 121 | 129 | 117 | 123 | -5 | -3.9% | 2,902,000 |
| 2013/08/07 | 108 | 140 | 106 | 128 | +23 | +21.9% | 9,858,000 |
| 2013/08/06 | 102 | 105 | 99 | 105 | +4 | +4% | 969,000 |
| 2013/08/05 | 102 | 107 | 98 | 101 | +2 | +2% | 1,982,000 |
| 2013/08/02 | 102 | 103 | 98 | 99 | -4 | -3.9% | 1,491,000 |
| 2013/08/01 | 97 | 108 | 97 | 103 | +8 | +8.4% | 4,741,000 |
| 2013/07/31 | 87 | 98 | 86 | 95 | +8 | +9.2% | 2,803,000 |
| 2013/07/30 | 82 | 87 | 82 | 87 | +7 | +8.8% | 586,000 |
| 2013/07/29 | 86 | 86 | 78 | 80 | -8 | -9.1% | 1,391,000 |
| 2013/07/26 | 83 | 88 | 81 | 88 | +1 | +1.1% | 1,384,000 |
| 2013/07/25 | 91 | 96 | 85 | 87 | -4 | -4.4% | 3,236,000 |
| 2013/07/24 | 83 | 92 | 79 | 91 | +5 | +5.8% | 3,689,000 |
| 2013/07/23 | 75 | 86 | 73 | 86 | +12 | +16.2% | 3,871,000 |
| 2013/07/22 | 70 | 75 | 70 | 74 | +4 | +5.7% | 876,000 |
| 2013/07/19 | 71 | 71 | 68 | 70 | -1 | -1.4% | 756,000 |
| 2013/07/18 | 71 | 71 | 70 | 71 | +1 | +1.4% | 264,000 |
| 2013/07/17 | 71 | 71 | 67 | 70 | -1 | -1.4% | 612,000 |
| 2013/07/16 | 71 | 72 | 70 | 71 | +1 | +1.4% | 181,000 |
| 2013/07/12 | 72 | 72 | 68 | 70 | -2 | -2.8% | 568,000 |
| 2013/07/11 | 71 | 72 | 69 | 72 | ±0 | ±0% | 202,000 |
| 2013/07/10 | 72 | 72 | 70 | 72 | ±0 | ±0% | 201,000 |
| 2013/07/09 | 70 | 72 | 70 | 72 | +2 | +2.9% | 491,000 |
| 2013/07/08 | 70 | 72 | 69 | 70 | +2 | +2.9% | 352,000 |
| 2013/07/05 | 66 | 69 | 66 | 68 | +3 | +4.6% | 516,000 |
| 2013/07/04 | 66 | 66 | 63 | 65 | -3 | -4.4% | 313,000 |
| 2013/07/03 | 61 | 68 | 61 | 68 | +8 | +13.3% | 673,000 |
| 2013/07/02 | 61 | 62 | 60 | 60 | +1 | +1.7% | 234,000 |
| 2013/07/01 | 59 | 61 | 59 | 59 | +1 | +1.7% | 191,000 |
| 2013/06/28 | 58 | 59 | 57 | 58 | +1 | +1.8% | 134,000 |
| 2013/06/27 | 55 | 60 | 55 | 57 | +3 | +5.6% | 275,000 |
| 2013/06/26 | 58 | 58 | 54 | 54 | -4 | -6.9% | 311,000 |
| 2013/06/25 | 59 | 60 | 56 | 58 | ±0 | ±0% | 320,000 |
| 2013/06/24 | 60 | 60 | 58 | 58 | -2 | -3.3% | 141,000 |
| 2013/06/21 | 59 | 60 | 56 | 60 | -1 | -1.6% | 323,000 |
| 2013/06/20 | 62 | 62 | 60 | 61 | -1 | -1.6% | 83,000 |
| 2013/06/19 | 62 | 62 | 60 | 62 | ±0 | ±0% | 98,000 |
| 2013/06/18 | 64 | 64 | 60 | 62 | -2 | -3.1% | 299,000 |
| 2013/06/17 | 63 | 64 | 61 | 64 | +3 | +4.9% | 170,000 |
| 2013/06/14 | 61 | 63 | 60 | 61 | +1 | +1.7% | 122,000 |
| 2013/06/13 | 59 | 60 | 57 | 60 | ±0 | ±0% | 72,000 |
2751～
2800
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
