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 |
|---|---|---|---|---|---|---|---|
| 2010/12/27 | 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 |
| 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 |
3551～
3600
件表示中 / 3732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 | 36,400円 | +0.1% | +21.4% | 2.75% | 20.43倍 | 0.74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 |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
| ルノアール | 89,700円 | +7.8% | +129.7% | 0.33% | 18.64倍 | 1.79倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| 交換デキル | 230,600円 | +18.5% | +14.9% | 0.00% | 49.84倍 | 3.31倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| セキチュー | 98,000円 | -4.7% | -11.0% | 2.04% | 15.28倍 | 0.47倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
市場注目の銘柄
チャート関連のコラム
