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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 8 | 9 | 8 | 9 | +1 | +12.5% | 15,000 |
| 2010/12/29 | 8 | 9 | 8 | 8 | -1 | -11.1% | 40,000 |
| 2010/12/28 | 8 | 9 | 8 | 9 | ±0 | ±0% | 100,000 |
| 2010/12/27 | 8 | 9 | 8 | 9 | +1 | +12.5% | 125,000 |
| 2010/12/24 | 9 | 9 | 8 | 8 | -1 | -11.1% | 132,000 |
| 2010/12/22 | 8 | 9 | 8 | 9 | ±0 | ±0% | 40,000 |
| 2010/12/21 | 8 | 9 | 8 | 9 | +1 | +12.5% | 53,000 |
| 2010/12/20 | 8 | 9 | 8 | 8 | -1 | -11.1% | 29,000 |
| 2010/12/17 | 8 | 9 | 8 | 9 | ±0 | ±0% | 490,000 |
| 2010/12/16 | 8 | 9 | 8 | 9 | +1 | +12.5% | 93,000 |
| 2010/12/15 | 8 | 9 | 8 | 8 | -1 | -11.1% | 224,000 |
| 2010/12/14 | 8 | 9 | 8 | 9 | ±0 | ±0% | 186,000 |
| 2010/12/13 | 8 | 9 | 8 | 9 | ±0 | ±0% | 22,000 |
| 2010/12/10 | 8 | 9 | 8 | 9 | ±0 | ±0% | 13,000 |
| 2010/12/09 | 8 | 9 | 8 | 9 | ±0 | ±0% | 35,000 |
| 2010/12/08 | 8 | 9 | 8 | 9 | ±0 | ±0% | 13,000 |
| 2010/12/07 | 8 | 9 | 8 | 9 | ±0 | ±0% | 20,000 |
| 2010/12/06 | 9 | 9 | 8 | 9 | ±0 | ±0% | 21,000 |
| 2010/12/03 | 9 | 9 | 8 | 9 | ±0 | ±0% | 51,000 |
| 2010/12/02 | 8 | 9 | 8 | 9 | +1 | +12.5% | 187,000 |
| 2010/12/01 | 7 | 8 | 7 | 8 | ±0 | ±0% | 26,000 |
| 2010/11/30 | 8 | 8 | 8 | 8 | +1 | +14.3% | 14,000 |
| 2010/11/29 | 8 | 8 | 7 | 7 | -1 | -12.5% | 109,000 |
| 2010/11/26 | 7 | 8 | 7 | 8 | ±0 | ±0% | 16,000 |
| 2010/11/25 | 7 | 8 | 7 | 8 | +1 | +14.3% | 58,000 |
| 2010/11/24 | 7 | 7 | 6 | 7 | -1 | -12.5% | 211,000 |
| 2010/11/22 | 7 | 8 | 6 | 8 | +1 | +14.3% | 99,000 |
| 2010/11/19 | 7 | 7 | 7 | 7 | ±0 | ±0% | 122,000 |
| 2010/11/18 | 7 | 7 | 7 | 7 | ±0 | ±0% | 4,000 |
| 2010/11/17 | 7 | 7 | 6 | 7 | ±0 | ±0% | 25,000 |
| 2010/11/16 | 7 | 7 | 7 | 7 | ±0 | ±0% | 31,000 |
| 2010/11/15 | 7 | 7 | 6 | 7 | ±0 | ±0% | 32,000 |
| 2010/11/12 | 6 | 7 | 6 | 7 | ±0 | ±0% | 61,000 |
| 2010/11/11 | 7 | 7 | 7 | 7 | ±0 | ±0% | 13,000 |
| 2010/11/10 | 6 | 7 | 6 | 7 | ±0 | ±0% | 63,000 |
| 2010/11/09 | 7 | 7 | 6 | 7 | ±0 | ±0% | 15,000 |
| 2010/11/08 | 6 | 7 | 6 | 7 | ±0 | ±0% | 20,000 |
| 2010/11/05 | 7 | 7 | 6 | 7 | ±0 | ±0% | 9,000 |
| 2010/11/04 | 7 | 7 | 6 | 7 | ±0 | ±0% | 28,000 |
| 2010/11/02 | 7 | 7 | 7 | 7 | ±0 | ±0% | 10,000 |
| 2010/11/01 | 7 | 7 | 7 | 7 | ±0 | ±0% | 16,000 |
| 2010/10/29 | 7 | 7 | 7 | 7 | ±0 | ±0% | 49,000 |
| 2010/10/28 | 7 | 7 | 7 | 7 | ±0 | ±0% | 61,000 |
| 2010/10/27 | 7 | 7 | 7 | 7 | -1 | -12.5% | 108,000 |
| 2010/10/26 | 7 | 8 | 7 | 8 | ±0 | ±0% | 7,000 |
| 2010/10/25 | 8 | 8 | 7 | 8 | ±0 | ±0% | 130,000 |
| 2010/10/22 | 7 | 8 | 7 | 8 | ±0 | ±0% | 22,000 |
| 2010/10/21 | 8 | 8 | 8 | 8 | ±0 | ±0% | 1,000 |
| 2010/10/20 | 7 | 8 | 7 | 8 | ±0 | ±0% | 5,000 |
| 2010/10/19 | 7 | 8 | 7 | 8 | ±0 | ±0% | 17,000 |
3401～
3450
件表示中 / 3585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 | 35,100円 | -2.6% | -36.9% | 2.85% | 16.30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 | 30,600円 | +5.6% | -26.7% | 4.90% | 6.96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 | 14,100円 | -5.8% | - | 2.13% | - | 1.77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 |
| ティーライフ | 121,800円 | -0.9% | +15.1% | 3.28% | 12.27倍 | 0.83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
