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 |
|---|---|---|---|---|---|---|---|
| 2011/05/19 | 44 | 45 | 41 | 41 | -4 | -8.9% | 671,000 |
| 2011/05/18 | 46 | 48 | 40 | 45 | -2 | -4.3% | 4,957,000 |
| 2011/05/17 | 42 | 48 | 42 | 47 | +5 | +11.9% | 3,499,000 |
| 2011/05/16 | 41 | 45 | 40 | 42 | +3 | +7.7% | 2,320,000 |
| 2011/05/13 | 45 | 45 | 33 | 39 | -5 | -11.4% | 9,116,000 |
| 2011/05/12 | 39 | 44 | 38 | 44 | +4 | +10% | 1,755,000 |
| 2011/05/11 | 39 | 44 | 38 | 40 | +8 | +25% | 9,036,000 |
| 2011/05/10 | 32 | 32 | 31 | 32 | -1 | -3% | 220,000 |
| 2011/05/09 | 31 | 33 | 31 | 33 | +2 | +6.5% | 229,000 |
| 2011/05/06 | 31 | 32 | 31 | 31 | +1 | +3.3% | 139,000 |
| 2011/05/02 | 31 | 31 | 30 | 30 | ±0 | ±0% | 195,000 |
| 2011/04/28 | 30 | 30 | 29 | 30 | ±0 | ±0% | 197,000 |
| 2011/04/27 | 32 | 32 | 30 | 30 | -3 | -9.1% | 621,000 |
| 2011/04/26 | 30 | 36 | 30 | 33 | +3 | +10% | 2,539,000 |
| 2011/04/25 | 29 | 30 | 28 | 30 | +1 | +3.4% | 159,000 |
| 2011/04/22 | 28 | 29 | 28 | 29 | ±0 | ±0% | 245,000 |
| 2011/04/21 | 28 | 29 | 27 | 29 | +1 | +3.6% | 54,000 |
| 2011/04/20 | 28 | 29 | 28 | 28 | ±0 | ±0% | 148,000 |
| 2011/04/19 | 28 | 28 | 27 | 28 | -1 | -3.4% | 34,000 |
| 2011/04/18 | 28 | 29 | 27 | 29 | +2 | +7.4% | 136,000 |
| 2011/04/15 | 26 | 31 | 26 | 27 | ±0 | ±0% | 762,000 |
| 2011/04/14 | 26 | 27 | 25 | 27 | ±0 | ±0% | 157,000 |
| 2011/04/13 | 26 | 27 | 25 | 27 | ±0 | ±0% | 210,000 |
| 2011/04/12 | 27 | 27 | 26 | 27 | ±0 | ±0% | 82,000 |
| 2011/04/11 | 27 | 27 | 27 | 27 | -1 | -3.6% | 137,000 |
| 2011/04/08 | 26 | 28 | 26 | 28 | +1 | +3.7% | 273,000 |
| 2011/04/07 | 27 | 28 | 26 | 27 | ±0 | ±0% | 201,000 |
| 2011/04/06 | 27 | 27 | 26 | 27 | -1 | -3.6% | 341,000 |
| 2011/04/05 | 29 | 30 | 28 | 28 | -1 | -3.4% | 492,000 |
| 2011/04/04 | 30 | 31 | 29 | 29 | -1 | -3.3% | 295,000 |
| 2011/04/01 | 30 | 32 | 30 | 30 | ±0 | ±0% | 295,000 |
| 2011/03/31 | 29 | 31 | 28 | 30 | ±0 | ±0% | 779,000 |
| 2011/03/30 | 34 | 34 | 30 | 30 | -2 | -6.3% | 961,000 |
| 2011/03/29 | 41 | 45 | 32 | 32 | ±0 | ±0% | 6,154,000 |
| 2011/03/28 | 32 | 33 | 30 | 32 | ±0 | ±0% | 499,000 |
| 2011/03/25 | 32 | 33 | 31 | 32 | ±0 | ±0% | 562,000 |
| 2011/03/24 | 34 | 34 | 31 | 32 | -2 | -5.9% | 650,000 |
| 2011/03/23 | 33 | 35 | 31 | 34 | +2 | +6.3% | 621,000 |
| 2011/03/22 | 28 | 32 | 28 | 32 | +5 | +18.5% | 982,000 |
| 2011/03/18 | 25 | 28 | 25 | 27 | +2 | +8% | 652,000 |
| 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 |
3401～
3450
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
