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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 23 | 25 | 22 | 25 | ±0 | ±0% | 911,000 |
| 2011/03/16 | 19 | 25 | 19 | 25 | +6 | +31.6% | 1,645,000 |
| 2011/03/15 | 21 | 21 | 16 | 19 | -4 | -17.4% | 2,683,000 |
| 2011/03/14 | 25 | 28 | 22 | 23 | -9 | -28.1% | 3,200,000 |
| 2011/03/11 | 31 | 33 | 30 | 32 | +1 | +3.2% | 756,000 |
| 2011/03/10 | 34 | 34 | 31 | 31 | -3 | -8.8% | 850,000 |
| 2011/03/09 | 29 | 34 | 29 | 34 | +5 | +17.2% | 2,081,000 |
| 2011/03/08 | 30 | 30 | 29 | 29 | -1 | -3.3% | 550,000 |
| 2011/03/07 | 29 | 31 | 28 | 30 | ±0 | ±0% | 1,209,000 |
| 2011/03/04 | 29 | 31 | 28 | 30 | -2 | -6.3% | 2,383,000 |
| 2011/03/03 | 34 | 34 | 31 | 32 | -1 | -3% | 610,000 |
| 2011/03/02 | 34 | 35 | 32 | 33 | -2 | -5.7% | 2,041,000 |
| 2011/03/01 | 30 | 39 | 29 | 35 | +5 | +16.7% | 6,002,000 |
| 2011/02/28 | 30 | 30 | 28 | 30 | +1 | +3.4% | 880,000 |
| 2011/02/25 | 31 | 31 | 28 | 29 | -2 | -6.5% | 1,445,000 |
| 2011/02/24 | 30 | 32 | 28 | 31 | -1 | -3.1% | 3,271,000 |
| 2011/02/23 | 37 | 38 | 31 | 32 | -9 | -22% | 7,090,000 |
| 2011/02/22 | 32 | 49 | 30 | 41 | +19 | +86.4% | 20,195,000 |
| 2011/02/21 | 22 | 24 | 21 | 22 | ±0 | ±0% | 2,494,000 |
| 2011/02/18 | 20 | 22 | 19 | 22 | +2 | +10% | 1,766,000 |
| 2011/02/17 | 17 | 20 | 16 | 20 | +3 | +17.6% | 1,612,000 |
| 2011/02/16 | 17 | 18 | 16 | 17 | ±0 | ±0% | 787,000 |
| 2011/02/15 | 19 | 19 | 17 | 17 | -1 | -5.6% | 948,000 |
| 2011/02/14 | 18 | 20 | 16 | 18 | -2 | -10% | 3,662,000 |
| 2011/02/10 | 21 | 22 | 18 | 20 | -2 | -9.1% | 2,433,000 |
| 2011/02/09 | 26 | 27 | 21 | 22 | -1 | -4.3% | 3,990,000 |
| 2011/02/08 | 22 | 27 | 20 | 23 | +7 | +43.8% | 10,384,000 |
| 2011/02/07 | 10 | 18 | 10 | 16 | +5 | +45.5% | 5,106,000 |
| 2011/02/04 | 10 | 11 | 10 | 11 | +2 | +22.2% | 727,000 |
| 2011/02/03 | 10 | 10 | 9 | 9 | -1 | -10% | 88,000 |
| 2011/02/02 | 9 | 10 | 9 | 10 | +1 | +11.1% | 70,000 |
| 2011/02/01 | 9 | 9 | 9 | 9 | ±0 | ±0% | 18,000 |
| 2011/01/31 | 9 | 9 | 8 | 9 | ±0 | ±0% | 110,000 |
| 2011/01/28 | 9 | 10 | 9 | 9 | ±0 | ±0% | 114,000 |
| 2011/01/27 | 10 | 10 | 9 | 9 | -1 | -10% | 52,000 |
| 2011/01/26 | 9 | 10 | 9 | 10 | +1 | +11.1% | 45,000 |
| 2011/01/25 | 9 | 10 | 9 | 9 | ±0 | ±0% | 60,000 |
| 2011/01/24 | 9 | 10 | 9 | 9 | -1 | -10% | 110,000 |
| 2011/01/21 | 9 | 10 | 8 | 10 | +1 | +11.1% | 107,000 |
| 2011/01/20 | 9 | 10 | 9 | 9 | ±0 | ±0% | 82,000 |
| 2011/01/19 | 9 | 10 | 9 | 9 | -1 | -10% | 163,000 |
| 2011/01/18 | 10 | 10 | 9 | 10 | ±0 | ±0% | 944,000 |
| 2011/01/17 | 8 | 11 | 8 | 10 | +1 | +11.1% | 1,724,000 |
| 2011/01/14 | 8 | 9 | 8 | 9 | ±0 | ±0% | 43,000 |
| 2011/01/13 | 8 | 9 | 8 | 9 | ±0 | ±0% | 12,000 |
| 2011/01/12 | 8 | 9 | 8 | 9 | +1 | +12.5% | 33,000 |
| 2011/01/11 | 8 | 9 | 8 | 8 | -1 | -11.1% | 50,000 |
| 2011/01/07 | 8 | 9 | 8 | 9 | ±0 | ±0% | 19,000 |
| 2011/01/06 | 8 | 9 | 8 | 9 | +1 | +12.5% | 60,000 |
| 2011/01/05 | 8 | 9 | 8 | 8 | ±0 | ±0% | 87,000 |
3351～
3400
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
