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 |
|---|---|---|---|---|---|---|---|
| 2012/08/14 | 38 | 40 | 37 | 40 | +2 | +5.3% | 155,000 |
| 2012/08/13 | 41 | 41 | 38 | 38 | -5 | -11.6% | 254,000 |
| 2012/08/10 | 44 | 44 | 41 | 43 | ±0 | ±0% | 178,000 |
| 2012/08/09 | 37 | 49 | 37 | 43 | +7 | +19.4% | 892,000 |
| 2012/08/08 | 37 | 38 | 36 | 36 | -1 | -2.7% | 140,000 |
| 2012/08/07 | 39 | 39 | 37 | 37 | -2 | -5.1% | 93,000 |
| 2012/08/06 | 40 | 40 | 39 | 39 | -2 | -4.9% | 63,000 |
| 2012/08/03 | 40 | 41 | 39 | 41 | +1 | +2.5% | 68,000 |
| 2012/08/02 | 40 | 41 | 40 | 40 | ±0 | ±0% | 13,000 |
| 2012/08/01 | 40 | 40 | 40 | 40 | -1 | -2.4% | 18,000 |
| 2012/07/31 | 42 | 42 | 40 | 41 | ±0 | ±0% | 20,000 |
| 2012/07/30 | 40 | 42 | 39 | 41 | +2 | +5.1% | 51,000 |
| 2012/07/27 | 39 | 40 | 39 | 39 | ±0 | ±0% | 50,000 |
| 2012/07/26 | 39 | 40 | 39 | 39 | ±0 | ±0% | 19,000 |
| 2012/07/25 | 40 | 40 | 39 | 39 | -1 | -2.5% | 35,000 |
| 2012/07/24 | 39 | 40 | 39 | 40 | ±0 | ±0% | 14,000 |
| 2012/07/23 | 39 | 40 | 38 | 40 | ±0 | ±0% | 88,000 |
| 2012/07/20 | 40 | 40 | 40 | 40 | -1 | -2.4% | 47,000 |
| 2012/07/19 | 41 | 41 | 40 | 41 | +1 | +2.5% | 54,000 |
| 2012/07/18 | 40 | 40 | 40 | 40 | ±0 | ±0% | 24,000 |
| 2012/07/17 | 41 | 41 | 40 | 40 | -2 | -4.8% | 153,000 |
| 2012/07/13 | 42 | 42 | 41 | 42 | ±0 | ±0% | 35,000 |
| 2012/07/12 | 43 | 43 | 42 | 42 | -1 | -2.3% | 46,000 |
| 2012/07/11 | 42 | 43 | 41 | 43 | +1 | +2.4% | 63,000 |
| 2012/07/10 | 42 | 42 | 41 | 42 | -1 | -2.3% | 83,000 |
| 2012/07/09 | 43 | 43 | 43 | 43 | ±0 | ±0% | 44,000 |
| 2012/07/06 | 44 | 44 | 43 | 43 | -1 | -2.3% | 48,000 |
| 2012/07/05 | 44 | 44 | 44 | 44 | ±0 | ±0% | 17,000 |
| 2012/07/04 | 44 | 44 | 43 | 44 | ±0 | ±0% | 40,000 |
| 2012/07/03 | 43 | 44 | 42 | 44 | ±0 | ±0% | 70,000 |
| 2012/07/02 | 45 | 45 | 43 | 44 | -1 | -2.2% | 95,000 |
| 2012/06/29 | 46 | 46 | 45 | 45 | -2 | -4.3% | 111,000 |
| 2012/06/28 | 47 | 47 | 45 | 47 | +1 | +2.2% | 46,000 |
| 2012/06/27 | 47 | 47 | 46 | 46 | ±0 | ±0% | 28,000 |
| 2012/06/26 | 46 | 47 | 45 | 46 | ±0 | ±0% | 84,000 |
| 2012/06/25 | 46 | 47 | 46 | 46 | ±0 | ±0% | 10,000 |
| 2012/06/22 | 48 | 48 | 46 | 46 | -2 | -4.2% | 164,000 |
| 2012/06/21 | 46 | 48 | 46 | 48 | +1 | +2.1% | 187,000 |
| 2012/06/20 | 45 | 48 | 45 | 47 | +2 | +4.4% | 106,000 |
| 2012/06/19 | 42 | 48 | 41 | 45 | +3 | +7.1% | 460,000 |
| 2012/06/18 | 41 | 42 | 41 | 42 | +1 | +2.4% | 90,000 |
| 2012/06/15 | 42 | 42 | 41 | 41 | -1 | -2.4% | 103,000 |
| 2012/06/14 | 41 | 42 | 41 | 42 | ±0 | ±0% | 87,000 |
| 2012/06/13 | 42 | 43 | 41 | 42 | -1 | -2.3% | 38,000 |
| 2012/06/12 | 42 | 43 | 42 | 43 | ±0 | ±0% | 12,000 |
| 2012/06/11 | 42 | 44 | 42 | 43 | +1 | +2.4% | 43,000 |
| 2012/06/08 | 43 | 43 | 42 | 42 | -1 | -2.3% | 65,000 |
| 2012/06/07 | 45 | 45 | 43 | 43 | +1 | +2.4% | 37,000 |
| 2012/06/06 | 41 | 43 | 40 | 42 | +2 | +5% | 38,000 |
| 2012/06/05 | 39 | 40 | 39 | 40 | +1 | +2.6% | 42,000 |
3101～
3150
件表示中 / 3684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 | 34,000円 | -2.6% | -36.9% | 2.94% | 15.79倍 | 0.70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 |
| 三洋堂ＨＤ | 69,800円 | -1.1% | -41.2% | 0.00% | 169.42倍 | 1.95倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| ユニネク | 50,600円 | +17.3% | +25.3% | 0.79% | 13.24倍 | 1.53倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
| ヴィアＨＤ | 10,900円 | +3.1% | +48.6% | 0.00% | 22.61倍 | -1.34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 |
| ティーライフ | 112,400円 | -0.9% | +15.1% | 3.56% | 11.34倍 | 0.76倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
市場注目の銘柄
チャート関連のコラム
