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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 9 | 9 | 8 | 9 | ±0 | ±0% | 618,000 |
| 2010/05/25 | 9 | 9 | 8 | 9 | ±0 | ±0% | 75,000 |
| 2010/05/24 | 9 | 9 | 8 | 9 | +1 | +12.5% | 38,000 |
| 2010/05/21 | 9 | 9 | 8 | 8 | -1 | -11.1% | 151,000 |
| 2010/05/20 | 9 | 10 | 8 | 9 | +1 | +12.5% | 338,000 |
| 2010/05/19 | 9 | 10 | 8 | 8 | -2 | -20% | 664,000 |
| 2010/05/18 | 11 | 11 | 10 | 10 | -1 | -9.1% | 111,000 |
| 2010/05/17 | 10 | 11 | 10 | 11 | +1 | +10% | 107,000 |
| 2010/05/14 | 11 | 11 | 10 | 10 | -1 | -9.1% | 22,000 |
| 2010/05/13 | 10 | 11 | 10 | 11 | ±0 | ±0% | 50,000 |
| 2010/05/12 | 11 | 11 | 10 | 11 | ±0 | ±0% | 29,000 |
| 2010/05/11 | 10 | 12 | 10 | 11 | +1 | +10% | 431,000 |
| 2010/05/10 | 11 | 11 | 10 | 10 | -1 | -9.1% | 154,000 |
3601～
3650
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 | 188,700円 | +23.0% | +11.1% | 0.00% | 15.75倍 | 6.16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 | 48,000円 | +17.3% | +25.3% | 0.83% | 12.56倍 | 1.44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 | 107,600円 | -0.9% | +15.1% | 3.72% | 10.86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
