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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 7 | 8 | 7 | 8 | ±0 | ±0% | 35,000 |
| 2010/08/04 | 7 | 8 | 7 | 8 | +1 | +14.3% | 20,000 |
| 2010/08/03 | 8 | 8 | 7 | 7 | -1 | -12.5% | 33,000 |
| 2010/08/02 | 7 | 8 | 7 | 8 | +1 | +14.3% | 32,000 |
| 2010/07/30 | 7 | 7 | 7 | 7 | ±0 | ±0% | 3,000 |
| 2010/07/29 | 8 | 8 | 7 | 7 | ±0 | ±0% | 15,000 |
| 2010/07/28 | 8 | 8 | 7 | 7 | -1 | -12.5% | 48,000 |
| 2010/07/27 | 7 | 8 | 7 | 8 | ±0 | ±0% | 30,000 |
| 2010/07/26 | 8 | 8 | 7 | 8 | ±0 | ±0% | 30,000 |
| 2010/07/23 | 8 | 8 | 7 | 8 | ±0 | ±0% | 9,000 |
| 2010/07/22 | 8 | 8 | 7 | 8 | ±0 | ±0% | 14,000 |
| 2010/07/21 | 8 | 8 | 7 | 8 | ±0 | ±0% | 164,000 |
| 2010/07/20 | 8 | 8 | 8 | 8 | -1 | -11.1% | 68,000 |
| 2010/07/16 | 8 | 9 | 8 | 9 | +1 | +12.5% | 74,000 |
| 2010/07/15 | 9 | 9 | 8 | 8 | -1 | -11.1% | 45,000 |
| 2010/07/14 | 8 | 9 | 8 | 9 | ±0 | ±0% | 10,000 |
| 2010/07/13 | 9 | 9 | 9 | 9 | ±0 | ±0% | 26,000 |
| 2010/07/12 | 9 | 9 | 8 | 9 | ±0 | ±0% | 46,000 |
| 2010/07/09 | 9 | 9 | 8 | 9 | ±0 | ±0% | 26,000 |
| 2010/07/08 | 9 | 9 | 8 | 9 | ±0 | ±0% | 53,000 |
| 2010/07/07 | 9 | 9 | 9 | 9 | ±0 | ±0% | 172,000 |
| 2010/07/06 | 9 | 10 | 9 | 9 | ±0 | ±0% | 406,000 |
| 2010/07/05 | 8 | 9 | 8 | 9 | +1 | +12.5% | 17,000 |
| 2010/07/02 | 8 | 8 | 8 | 8 | ±0 | ±0% | 69,000 |
| 2010/07/01 | 8 | 9 | 8 | 8 | ±0 | ±0% | 164,000 |
| 2010/06/30 | 9 | 9 | 8 | 8 | -1 | -11.1% | 40,000 |
| 2010/06/29 | 9 | 9 | 9 | 9 | ±0 | ±0% | 25,000 |
| 2010/06/28 | 9 | 9 | 8 | 9 | ±0 | ±0% | 30,000 |
| 2010/06/25 | 9 | 9 | 8 | 9 | ±0 | ±0% | 56,000 |
| 2010/06/24 | 8 | 9 | 8 | 9 | ±0 | ±0% | 28,000 |
| 2010/06/23 | 9 | 9 | 8 | 9 | ±0 | ±0% | 12,000 |
| 2010/06/22 | 9 | 9 | 9 | 9 | ±0 | ±0% | 2,000 |
| 2010/06/21 | 8 | 9 | 8 | 9 | ±0 | ±0% | 86,000 |
| 2010/06/18 | 9 | 9 | 9 | 9 | ±0 | ±0% | 2,000 |
| 2010/06/17 | 8 | 9 | 8 | 9 | ±0 | ±0% | 24,000 |
| 2010/06/16 | 8 | 9 | 8 | 9 | ±0 | ±0% | 65,000 |
| 2010/06/15 | 9 | 9 | 8 | 9 | ±0 | ±0% | 43,000 |
| 2010/06/14 | 9 | 9 | 8 | 9 | ±0 | ±0% | 21,000 |
| 2010/06/11 | 8 | 9 | 8 | 9 | ±0 | ±0% | 52,000 |
| 2010/06/10 | 9 | 9 | 9 | 9 | ±0 | ±0% | 10,000 |
| 2010/06/09 | 9 | 9 | 8 | 9 | ±0 | ±0% | 24,000 |
| 2010/06/08 | 9 | 10 | 8 | 9 | ±0 | ±0% | 397,000 |
| 2010/06/07 | 9 | 9 | 9 | 9 | -1 | -10% | 53,000 |
| 2010/06/04 | 9 | 10 | 9 | 10 | +1 | +11.1% | 6,000 |
| 2010/06/03 | 9 | 9 | 9 | 9 | -1 | -10% | 9,000 |
| 2010/06/02 | 9 | 10 | 9 | 10 | +1 | +11.1% | 26,000 |
| 2010/06/01 | 9 | 9 | 9 | 9 | ±0 | ±0% | 54,000 |
| 2010/05/31 | 9 | 9 | 9 | 9 | -1 | -10% | 79,000 |
| 2010/05/28 | 9 | 10 | 9 | 10 | +1 | +11.1% | 178,000 |
| 2010/05/27 | 8 | 9 | 8 | 9 | ±0 | ±0% | 18,000 |
3501～
3550
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% | 16.20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% | 4.17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
