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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 31 | 35 | 28 | 29 | ±0 | ±0% | 2,197,000 |
| 2011/08/11 | 29 | 30 | 28 | 29 | -1 | -3.3% | 99,000 |
| 2011/08/10 | 29 | 31 | 29 | 30 | +2 | +7.1% | 175,000 |
| 2011/08/09 | 27 | 28 | 25 | 28 | ±0 | ±0% | 422,000 |
| 2011/08/08 | 29 | 30 | 28 | 28 | -1 | -3.4% | 282,000 |
| 2011/08/05 | 30 | 30 | 28 | 29 | -2 | -6.5% | 380,000 |
| 2011/08/04 | 31 | 31 | 30 | 31 | +1 | +3.3% | 35,000 |
| 2011/08/03 | 31 | 32 | 30 | 30 | -2 | -6.3% | 170,000 |
| 2011/08/02 | 32 | 32 | 31 | 32 | +1 | +3.2% | 210,000 |
| 2011/08/01 | 31 | 31 | 30 | 31 | +1 | +3.3% | 223,000 |
| 2011/07/29 | 30 | 30 | 29 | 30 | ±0 | ±0% | 282,000 |
| 2011/07/28 | 30 | 31 | 30 | 30 | ±0 | ±0% | 42,000 |
| 2011/07/27 | 30 | 31 | 29 | 30 | ±0 | ±0% | 161,000 |
| 2011/07/26 | 30 | 30 | 30 | 30 | -1 | -3.2% | 63,000 |
| 2011/07/25 | 30 | 31 | 29 | 31 | ±0 | ±0% | 316,000 |
| 2011/07/22 | 30 | 31 | 30 | 31 | ±0 | ±0% | 307,000 |
| 2011/07/21 | 30 | 31 | 30 | 31 | ±0 | ±0% | 105,000 |
| 2011/07/20 | 31 | 32 | 31 | 31 | -1 | -3.1% | 87,000 |
| 2011/07/19 | 31 | 32 | 30 | 32 | +1 | +3.2% | 81,000 |
| 2011/07/15 | 31 | 31 | 30 | 31 | ±0 | ±0% | 59,000 |
| 2011/07/14 | 31 | 31 | 30 | 31 | ±0 | ±0% | 80,000 |
| 2011/07/13 | 31 | 32 | 30 | 31 | ±0 | ±0% | 219,000 |
| 2011/07/12 | 31 | 31 | 31 | 31 | -1 | -3.1% | 147,000 |
| 2011/07/11 | 32 | 32 | 31 | 32 | ±0 | ±0% | 51,000 |
| 2011/07/08 | 33 | 33 | 31 | 32 | -1 | -3% | 156,000 |
| 2011/07/07 | 32 | 33 | 32 | 33 | +1 | +3.1% | 65,000 |
| 2011/07/06 | 32 | 33 | 32 | 32 | +1 | +3.2% | 157,000 |
| 2011/07/05 | 33 | 33 | 31 | 31 | -2 | -6.1% | 195,000 |
| 2011/07/04 | 32 | 33 | 31 | 33 | +2 | +6.5% | 316,000 |
| 2011/07/01 | 31 | 32 | 31 | 31 | -1 | -3.1% | 452,000 |
| 2011/06/30 | 31 | 32 | 31 | 32 | ±0 | ±0% | 105,000 |
| 2011/06/29 | 33 | 33 | 31 | 32 | -1 | -3% | 640,000 |
| 2011/06/28 | 35 | 35 | 32 | 33 | -2 | -5.7% | 1,428,000 |
| 2011/06/27 | 35 | 39 | 34 | 35 | ±0 | ±0% | 4,123,000 |
| 2011/06/24 | 33 | 35 | 33 | 35 | +2 | +6.1% | 178,000 |
| 2011/06/23 | 34 | 34 | 33 | 33 | -1 | -2.9% | 153,000 |
| 2011/06/22 | 34 | 35 | 33 | 34 | +1 | +3% | 483,000 |
| 2011/06/21 | 33 | 34 | 32 | 33 | +1 | +3.1% | 175,000 |
| 2011/06/20 | 33 | 34 | 32 | 32 | +1 | +3.2% | 600,000 |
| 2011/06/17 | 31 | 33 | 30 | 31 | +1 | +3.3% | 607,000 |
| 2011/06/16 | 31 | 32 | 30 | 30 | -1 | -3.2% | 222,000 |
| 2011/06/15 | 30 | 31 | 30 | 31 | +1 | +3.3% | 194,000 |
| 2011/06/14 | 31 | 33 | 30 | 30 | -1 | -3.2% | 773,000 |
| 2011/06/13 | 30 | 31 | 29 | 31 | +1 | +3.3% | 173,000 |
| 2011/06/10 | 31 | 31 | 30 | 30 | ±0 | ±0% | 94,000 |
| 2011/06/09 | 30 | 30 | 30 | 30 | -1 | -3.2% | 153,000 |
| 2011/06/08 | 30 | 32 | 30 | 31 | +2 | +6.9% | 544,000 |
| 2011/06/07 | 30 | 30 | 28 | 29 | -1 | -3.3% | 373,000 |
| 2011/06/06 | 30 | 31 | 30 | 30 | -1 | -3.2% | 385,000 |
| 2011/06/03 | 30 | 31 | 30 | 31 | ±0 | ±0% | 102,000 |
3251～
3300
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% | 16.21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% | 4.16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
