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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 30 | 31 | 30 | 31 | +1 | +3.3% | 48,000 |
| 2011/10/25 | 30 | 30 | 30 | 30 | ±0 | ±0% | 80,000 |
| 2011/10/24 | 30 | 30 | 29 | 30 | ±0 | ±0% | 197,000 |
| 2011/10/21 | 29 | 31 | 29 | 30 | +1 | +3.4% | 154,000 |
| 2011/10/20 | 29 | 29 | 28 | 29 | ±0 | ±0% | 338,000 |
| 2011/10/19 | 30 | 30 | 29 | 29 | -1 | -3.3% | 47,000 |
| 2011/10/18 | 29 | 30 | 28 | 30 | +1 | +3.4% | 38,000 |
| 2011/10/17 | 29 | 30 | 28 | 29 | ±0 | ±0% | 289,000 |
| 2011/10/14 | 29 | 30 | 28 | 29 | ±0 | ±0% | 163,000 |
| 2011/10/13 | 29 | 29 | 28 | 29 | -1 | -3.3% | 210,000 |
| 2011/10/12 | 29 | 30 | 28 | 30 | +1 | +3.4% | 212,000 |
| 2011/10/11 | 29 | 30 | 29 | 29 | ±0 | ±0% | 135,000 |
| 2011/10/07 | 30 | 30 | 29 | 29 | -1 | -3.3% | 172,000 |
| 2011/10/06 | 29 | 31 | 29 | 30 | +1 | +3.4% | 468,000 |
| 2011/10/05 | 30 | 31 | 29 | 29 | -1 | -3.3% | 169,000 |
| 2011/10/04 | 31 | 31 | 30 | 30 | -1 | -3.2% | 97,000 |
| 2011/10/03 | 30 | 31 | 30 | 31 | ±0 | ±0% | 251,000 |
| 2011/09/30 | 29 | 32 | 28 | 31 | +3 | +10.7% | 500,000 |
| 2011/09/29 | 29 | 29 | 28 | 28 | -3 | -9.7% | 322,000 |
| 2011/09/28 | 27 | 31 | 27 | 31 | +4 | +14.8% | 1,203,000 |
| 2011/09/27 | 27 | 28 | 26 | 27 | -2 | -6.9% | 606,000 |
| 2011/09/26 | 30 | 30 | 28 | 29 | -3 | -9.4% | 755,000 |
| 2011/09/22 | 34 | 34 | 30 | 32 | -4 | -11.1% | 1,401,000 |
| 2011/09/21 | 39 | 40 | 34 | 36 | ±0 | ±0% | 2,090,000 |
| 2011/09/20 | 33 | 38 | 33 | 36 | +7 | +24.1% | 3,837,000 |
| 2011/09/16 | 27 | 31 | 26 | 29 | +5 | +20.8% | 2,359,000 |
| 2011/09/15 | 26 | 26 | 24 | 24 | -1 | -4% | 217,000 |
| 2011/09/14 | 27 | 27 | 25 | 25 | -2 | -7.4% | 205,000 |
| 2011/09/13 | 27 | 27 | 26 | 27 | +1 | +3.8% | 215,000 |
| 2011/09/12 | 27 | 27 | 26 | 26 | -1 | -3.7% | 231,000 |
| 2011/09/09 | 28 | 28 | 27 | 27 | ±0 | ±0% | 43,000 |
| 2011/09/08 | 26 | 28 | 26 | 27 | +1 | +3.8% | 264,000 |
| 2011/09/07 | 27 | 28 | 26 | 26 | -1 | -3.7% | 199,000 |
| 2011/09/06 | 27 | 27 | 27 | 27 | -1 | -3.6% | 23,000 |
| 2011/09/05 | 28 | 28 | 28 | 28 | ±0 | ±0% | 52,000 |
| 2011/09/02 | 29 | 29 | 28 | 28 | -1 | -3.4% | 43,000 |
| 2011/09/01 | 28 | 29 | 28 | 29 | +1 | +3.6% | 100,000 |
| 2011/08/31 | 27 | 28 | 27 | 28 | +1 | +3.7% | 55,000 |
| 2011/08/30 | 28 | 28 | 27 | 27 | ±0 | ±0% | 26,000 |
| 2011/08/29 | 28 | 28 | 27 | 27 | ±0 | ±0% | 71,000 |
| 2011/08/26 | 28 | 28 | 27 | 27 | -1 | -3.6% | 40,000 |
| 2011/08/25 | 27 | 28 | 26 | 28 | +1 | +3.7% | 65,000 |
| 2011/08/24 | 27 | 28 | 27 | 27 | ±0 | ±0% | 92,000 |
| 2011/08/23 | 28 | 28 | 27 | 27 | -1 | -3.6% | 111,000 |
| 2011/08/22 | 27 | 28 | 27 | 28 | ±0 | ±0% | 86,000 |
| 2011/08/19 | 28 | 29 | 28 | 28 | ±0 | ±0% | 90,000 |
| 2011/08/18 | 29 | 29 | 28 | 28 | -1 | -3.4% | 417,000 |
| 2011/08/17 | 29 | 30 | 29 | 29 | ±0 | ±0% | 73,000 |
| 2011/08/16 | 30 | 30 | 29 | 29 | ±0 | ±0% | 270,000 |
| 2011/08/15 | 30 | 30 | 29 | 29 | ±0 | ±0% | 253,000 |
3201～
3250
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
