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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 79 | 80 | 78 | 78 | -1 | -1.3% | 190,000 |
| 2017/08/31 | 79 | 80 | 78 | 79 | ±0 | ±0% | 159,000 |
| 2017/08/30 | 80 | 80 | 78 | 79 | ±0 | ±0% | 365,000 |
| 2017/08/29 | 80 | 80 | 79 | 79 | -2 | -2.5% | 208,000 |
| 2017/08/28 | 81 | 81 | 80 | 81 | ±0 | ±0% | 115,000 |
| 2017/08/25 | 82 | 82 | 80 | 81 | -1 | -1.2% | 165,000 |
| 2017/08/24 | 82 | 82 | 81 | 82 | ±0 | ±0% | 266,000 |
| 2017/08/23 | 82 | 83 | 81 | 82 | ±0 | ±0% | 303,000 |
| 2017/08/22 | 80 | 82 | 80 | 82 | +1 | +1.2% | 349,000 |
| 2017/08/21 | 81 | 82 | 79 | 81 | +1 | +1.3% | 244,000 |
| 2017/08/18 | 77 | 83 | 77 | 80 | +2 | +2.6% | 1,216,000 |
| 2017/08/17 | 78 | 78 | 76 | 78 | ±0 | ±0% | 219,000 |
| 2017/08/16 | 76 | 78 | 75 | 78 | +2 | +2.6% | 327,000 |
| 2017/08/15 | 76 | 77 | 75 | 76 | +1 | +1.3% | 351,000 |
| 2017/08/14 | 75 | 76 | 73 | 75 | -1 | -1.3% | 517,000 |
| 2017/08/10 | 77 | 78 | 76 | 76 | -1 | -1.3% | 208,000 |
| 2017/08/09 | 79 | 80 | 77 | 77 | -3 | -3.8% | 629,000 |
| 2017/08/08 | 80 | 81 | 79 | 80 | +1 | +1.3% | 364,000 |
| 2017/08/07 | 79 | 81 | 78 | 79 | ±0 | ±0% | 471,000 |
| 2017/08/04 | 77 | 79 | 77 | 79 | +3 | +3.9% | 381,000 |
| 2017/08/03 | 78 | 78 | 76 | 76 | -2 | -2.6% | 512,000 |
| 2017/08/02 | 77 | 79 | 76 | 78 | ±0 | ±0% | 411,000 |
| 2017/08/01 | 79 | 80 | 76 | 78 | -2 | -2.5% | 708,000 |
| 2017/07/31 | 79 | 80 | 75 | 80 | +1 | +1.3% | 2,002,000 |
| 2017/07/28 | 83 | 86 | 79 | 79 | -5 | -6% | 2,492,000 |
| 2017/07/27 | 78 | 96 | 76 | 84 | +7 | +9.1% | 27,889,000 |
| 2017/07/26 | 74 | 77 | 74 | 77 | +2 | +2.7% | 654,000 |
| 2017/07/25 | 76 | 77 | 74 | 75 | -2 | -2.6% | 403,000 |
| 2017/07/24 | 77 | 77 | 76 | 77 | -1 | -1.3% | 266,000 |
| 2017/07/21 | 76 | 78 | 75 | 78 | +1 | +1.3% | 575,000 |
| 2017/07/20 | 73 | 77 | 73 | 77 | +4 | +5.5% | 335,000 |
| 2017/07/19 | 74 | 74 | 71 | 73 | -1 | -1.4% | 574,000 |
| 2017/07/18 | 75 | 76 | 74 | 74 | -1 | -1.3% | 587,000 |
| 2017/07/14 | 77 | 77 | 74 | 75 | -4 | -5.1% | 1,650,000 |
| 2017/07/13 | 76 | 90 | 75 | 79 | +4 | +5.3% | 7,168,000 |
| 2017/07/12 | 76 | 77 | 75 | 75 | -1 | -1.3% | 547,000 |
| 2017/07/11 | 73 | 76 | 73 | 76 | +2 | +2.7% | 659,000 |
| 2017/07/10 | 72 | 74 | 72 | 74 | +2 | +2.8% | 225,000 |
| 2017/07/07 | 73 | 73 | 72 | 72 | -1 | -1.4% | 171,000 |
| 2017/07/06 | 74 | 74 | 72 | 73 | -1 | -1.4% | 504,000 |
| 2017/07/05 | 72 | 74 | 71 | 74 | +3 | +4.2% | 529,000 |
| 2017/07/04 | 73 | 73 | 71 | 71 | -1 | -1.4% | 425,000 |
| 2017/07/03 | 71 | 73 | 71 | 72 | +1 | +1.4% | 211,000 |
| 2017/06/30 | 70 | 72 | 70 | 71 | -1 | -1.4% | 283,000 |
| 2017/06/29 | 71 | 72 | 71 | 72 | +1 | +1.4% | 475,000 |
| 2017/06/28 | 69 | 71 | 69 | 71 | +3 | +4.4% | 793,000 |
| 2017/06/27 | 69 | 69 | 68 | 68 | ±0 | ±0% | 50,000 |
| 2017/06/26 | 68 | 69 | 68 | 68 | ±0 | ±0% | 88,000 |
| 2017/06/23 | 68 | 68 | 68 | 68 | ±0 | ±0% | 162,000 |
| 2017/06/22 | 68 | 69 | 68 | 68 | ±0 | ±0% | 222,000 |
1901～
1950
件表示中 / 3722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 | 34,900円 | +0.1% | +21.4% | 2.87% | 19.58倍 | 0.71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 |
| セキチュー | 98,700円 | -4.7% | -11.0% | 2.03% | 15.39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 |
| 交換デキル | 228,100円 | +18.5% | +14.9% | 0.00% | 49.29倍 | 3.22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 |
| ヴィアＨＤ | 11,300円 | +2.0% | +88.5% | 0.00% | 46.89倍 | -1.42倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 井筒屋 | 44,100円 | +1.1% | -5.5% | 1.36% | 7.08倍 | 0.42倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
市場注目の銘柄
チャート関連のコラム
