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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/05/07 | 11 | 11 | 10 | 11 | ±0 | ±0% | 103,000 |
| 2010/05/06 | 10 | 11 | 10 | 11 | ±0 | ±0% | 49,000 |
| 2010/04/30 | 11 | 12 | 10 | 11 | ±0 | ±0% | 442,000 |
| 2010/04/28 | 12 | 12 | 11 | 11 | -1 | -8.3% | 308,000 |
| 2010/04/27 | 12 | 12 | 12 | 12 | ±0 | ±0% | 100,000 |
| 2010/04/26 | 12 | 13 | 12 | 12 | ±0 | ±0% | 61,000 |
| 2010/04/23 | 12 | 13 | 12 | 12 | -1 | -7.7% | 32,000 |
| 2010/04/22 | 13 | 13 | 12 | 13 | ±0 | ±0% | 71,000 |
| 2010/04/21 | 13 | 13 | 12 | 13 | ±0 | ±0% | 155,000 |
| 2010/04/20 | 12 | 13 | 12 | 13 | +1 | +8.3% | 160,000 |
| 2010/04/19 | 12 | 12 | 11 | 12 | ±0 | ±0% | 186,000 |
| 2010/04/16 | 12 | 13 | 12 | 12 | ±0 | ±0% | 203,000 |
| 2010/04/15 | 12 | 13 | 11 | 12 | ±0 | ±0% | 248,000 |
| 2010/04/14 | 12 | 13 | 11 | 12 | ±0 | ±0% | 603,000 |
| 2010/04/13 | 13 | 13 | 11 | 12 | -1 | -7.7% | 955,000 |
| 2010/04/12 | 12 | 15 | 12 | 13 | +2 | +18.2% | 2,461,000 |
| 2010/04/09 | 8 | 13 | 8 | 11 | +3 | +37.5% | 5,404,000 |
| 2010/04/08 | 9 | 9 | 8 | 8 | ±0 | ±0% | 17,000 |
| 2010/04/07 | 8 | 9 | 8 | 8 | -1 | -11.1% | 35,000 |
3401～
3450
件表示中 / 3454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 | 46,800円 | +3.9% | +63.2% | 2.14% | 17.03倍 | 0.99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 |
| ハウスローゼ | 159,500円 | +5.4% | +54.3% | 1.57% | 74.26倍 | 1.33倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクセーションサロンやフィットネスも |
| ペッパー | 12,800円 | -5.0% | - | 0.00% | - | 2.93倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| Ｇオイスター | 173,900円 | +3.5% | 0.0% | 0.00% | 56.48倍 | 6.95倍 |
|
カキの直営レストランを全国展開。卸売り兼営し、厚労省以上の衛生基準で養殖や加工にも進出 |
| セキチュー | 123,000円 | -1.3% | -30.9% | 1.63% | 18.93倍 | 0.60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
