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 |
|---|---|---|---|---|---|---|---|
| 2011/07/29 | 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 |
| 2011/06/02 | 32 | 32 | 30 | 31 | -1 | -3.1% | 386,000 |
| 2011/06/01 | 32 | 32 | 31 | 32 | -1 | -3% | 166,000 |
| 2011/05/31 | 32 | 33 | 31 | 33 | +2 | +6.5% | 244,000 |
| 2011/05/30 | 32 | 32 | 31 | 31 | -1 | -3.1% | 218,000 |
| 2011/05/27 | 32 | 34 | 31 | 32 | ±0 | ±0% | 702,000 |
| 2011/05/26 | 33 | 34 | 32 | 32 | -2 | -5.9% | 537,000 |
| 2011/05/25 | 32 | 35 | 31 | 34 | +2 | +6.3% | 1,305,000 |
| 2011/05/24 | 33 | 33 | 31 | 32 | ±0 | ±0% | 1,279,000 |
| 2011/05/23 | 33 | 34 | 31 | 32 | -1 | -3% | 1,240,000 |
| 2011/05/20 | 40 | 40 | 31 | 33 | -8 | -19.5% | 10,947,000 |
3351～
3400
件表示中 / 3676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 | 31,800円 | -2.6% | -36.9% | 3.14% | 14.76倍 | 0.65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 | 67,300円 | -1.1% | -41.2% | 0.00% | 163.35倍 | 1.88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 | 48,300円 | +17.3% | +25.3% | 0.83% | 12.64倍 | 1.45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 | 10,400円 | +3.1% | +48.6% | 0.00% | 21.58倍 | -1.28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 | 106,500円 | -0.9% | +15.1% | 3.76% | 10.74倍 | 0.72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
