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 |
|---|---|---|---|---|---|---|---|
| 2017/08/17 | 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 |
| 2017/06/21 | 69 | 69 | 68 | 68 | -1 | -1.4% | 218,000 |
| 2017/06/20 | 68 | 69 | 68 | 69 | +1 | +1.5% | 169,000 |
| 2017/06/19 | 67 | 69 | 67 | 68 | +1 | +1.5% | 235,000 |
| 2017/06/16 | 67 | 68 | 67 | 67 | ±0 | ±0% | 153,000 |
| 2017/06/15 | 67 | 68 | 67 | 67 | +2 | +3.1% | 672,000 |
| 2017/06/14 | 66 | 67 | 65 | 65 | ±0 | ±0% | 145,000 |
| 2017/06/13 | 66 | 67 | 65 | 65 | -1 | -1.5% | 204,000 |
| 2017/06/12 | 65 | 66 | 65 | 66 | +1 | +1.5% | 248,000 |
| 2017/06/09 | 65 | 66 | 64 | 65 | -1 | -1.5% | 222,000 |
| 2017/06/08 | 66 | 66 | 65 | 66 | ±0 | ±0% | 116,000 |
| 2017/06/07 | 66 | 66 | 65 | 66 | +1 | +1.5% | 186,000 |
1951～
2000
件表示中 / 3761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 | 39,500円 | +0.1% | +21.4% | 2.53% | 22.17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 |
| ファーマライズ | 50,200円 | +5.2% | +591.9% | 2.79% | 21.44倍 | 0.86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 |
| ユニネク | 59,100円 | +17.3% | +25.3% | 0.68% | 15.48倍 | 1.69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 |
| アイエーＧ | 364,500円 | +5.9% | -10.3% | 4.12% | 4.60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 |
| コックス | 21,500円 | +3.3% | +2.8% | 0.00% | 5.78倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
