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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 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 |
| 2010/10/18 | 7 | 8 | 7 | 8 | ±0 | ±0% | 21,000 |
| 2010/10/15 | 8 | 8 | 7 | 8 | ±0 | ±0% | 4,000 |
| 2010/10/14 | 8 | 8 | 7 | 8 | ±0 | ±0% | 17,000 |
| 2010/10/13 | 7 | 8 | 7 | 8 | ±0 | ±0% | 168,000 |
| 2010/10/12 | 7 | 8 | 7 | 8 | ±0 | ±0% | 16,000 |
| 2010/10/08 | 8 | 8 | 7 | 8 | ±0 | ±0% | 74,000 |
| 2010/10/07 | 8 | 8 | 8 | 8 | ±0 | ±0% | 26,000 |
| 2010/10/06 | 8 | 9 | 7 | 8 | -1 | -11.1% | 39,000 |
| 2010/10/05 | 8 | 9 | 7 | 9 | ±0 | ±0% | 62,000 |
| 2010/10/04 | 8 | 9 | 7 | 9 | +1 | +12.5% | 46,000 |
| 2010/10/01 | 8 | 8 | 8 | 8 | ±0 | ±0% | 16,000 |
| 2010/09/30 | 8 | 9 | 8 | 8 | -1 | -11.1% | 18,000 |
3501～
3550
件表示中 / 3673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 | 31,400円 | -2.6% | -36.9% | 3.18% | 14.57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 |
| ＩＮＧＳ | 192,100円 | +23.0% | +11.1% | 0.00% | 16.03倍 | 6.27倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ユニネク | 47,600円 | +17.3% | +25.3% | 0.84% | 12.45倍 | 1.43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 |
| 三洋堂ＨＤ | 66,000円 | -1.1% | -41.2% | 0.00% | 160.19倍 | 1.84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 |
| ティーライフ | 107,500円 | -0.9% | +15.1% | 3.72% | 10.85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
