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 |
---|---|---|---|---|---|---|---|
2010/09/13 | 8 | 8 | 8 | 8 | ±0 | ±0% | 27,000 |
2010/09/10 | 9 | 9 | 8 | 8 | ±0 | ±0% | 19,000 |
2010/09/09 | 8 | 8 | 8 | 8 | ±0 | ±0% | 1,000 |
2010/09/08 | 8 | 8 | 8 | 8 | ±0 | ±0% | 2,000 |
2010/09/07 | 8 | 8 | 8 | 8 | -1 | -11.1% | 15,000 |
2010/09/06 | 9 | 9 | 9 | 9 | ±0 | ±0% | 5,000 |
2010/09/03 | 8 | 9 | 8 | 9 | +1 | +12.5% | 10,000 |
2010/09/02 | 8 | 8 | 8 | 8 | ±0 | ±0% | 10,000 |
2010/09/01 | 8 | 8 | 8 | 8 | -1 | -11.1% | 8,000 |
2010/08/31 | 8 | 9 | 8 | 9 | +1 | +12.5% | 4,000 |
2010/08/30 | 8 | 8 | 8 | 8 | ±0 | ±0% | 3,000 |
2010/08/27 | 8 | 8 | 8 | 8 | ±0 | ±0% | 19,000 |
2010/08/26 | 8 | 8 | 8 | 8 | ±0 | ±0% | 46,000 |
2010/08/25 | 8 | 8 | 8 | 8 | ±0 | ±0% | 11,000 |
2010/08/24 | 9 | 9 | 8 | 8 | ±0 | ±0% | 25,000 |
2010/08/23 | 8 | 8 | 8 | 8 | -1 | -11.1% | 38,000 |
2010/08/20 | 8 | 9 | 8 | 9 | +1 | +12.5% | 26,000 |
2010/08/19 | 8 | 8 | 8 | 8 | ±0 | ±0% | 31,000 |
2010/08/18 | 8 | 8 | 8 | 8 | ±0 | ±0% | 11,000 |
2010/08/17 | 8 | 9 | 8 | 8 | ±0 | ±0% | 22,000 |
2010/08/16 | 8 | 8 | 8 | 8 | ±0 | ±0% | 70,000 |
2010/08/13 | 8 | 9 | 8 | 8 | ±0 | ±0% | 12,000 |
2010/08/12 | 8 | 8 | 8 | 8 | -1 | -11.1% | 4,000 |
2010/08/11 | 8 | 9 | 8 | 9 | ±0 | ±0% | 41,000 |
2010/08/10 | 8 | 9 | 8 | 9 | +1 | +12.5% | 9,000 |
2010/08/09 | 7 | 9 | 7 | 8 | ±0 | ±0% | 237,000 |
2010/08/06 | 7 | 8 | 7 | 8 | ±0 | ±0% | 41,000 |
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 |
3651~
3700
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