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 |
|---|---|---|---|---|---|---|---|
| 2011/02/14 | 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 |
| 2011/01/04 | 8 | 9 | 8 | 8 | -1 | -11.1% | 109,000 |
| 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 |
3551～
3600
件表示中 / 3763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 | 40,000円 | +0.1% | +21.4% | 2.50% | 22.45倍 | 0.81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 |
| アイエーＧ | 369,000円 | +5.9% | -10.3% | 4.07% | 4.66倍 | 0.34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 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
| コックス | 21,800円 | +3.3% | +2.8% | 0.00% | 5.86倍 | 0.68倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
| ファーマライズ | 49,900円 | +5.2% | +591.9% | 2.81% | 21.32倍 | 0.85倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
市場注目の銘柄
チャート関連のコラム
